Taiwan Semiconductor ADR (NY: TSM )

176.68 +9.40 (+5.62%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.83 18.86 18.62 18.67 11,224,322 -0.11(-0.61%)
Feb 26, 2015 18.87 19.02 18.76 18.78 9,972,533 -0.27(-1.44%)
Feb 25, 2015 19.06 19.27 19.02 19.05 13,652,184 +0.00(+0.00%)
Feb 24, 2015 18.55 19.08 18.53 19.05 20,938,290 +0.62(+3.39%)
Feb 23, 2015 18.57 18.59 18.36 18.43 10,279,223 -0.17(-0.90%)
Feb 20, 2015 18.80 18.80 18.49 18.60 9,551,360 -0.06(-0.33%)
Feb 19, 2015 18.78 18.80 18.61 18.66 13,048,871 -0.14(-0.77%)
Feb 18, 2015 18.79 18.91 18.73 18.80 9,768,311 -0.05(-0.24%)
Feb 17, 2015 18.79 18.94 18.78 18.85 13,832,075 -0.05(-0.28%)
Feb 13, 2015 18.60 18.90 18.90 18.90 15,293,649 +0.28(+1.51%)
Feb 12, 2015 18.57 18.63 18.38 18.62 13,320,642 +0.14(+0.74%)
Feb 11, 2015 18.17 18.53 18.09 18.48 18,672,444 +0.33(+1.80%)
Feb 10, 2015 18.19 18.22 17.85 18.16 22,442,484 +0.91(+5.25%)
Feb 09, 2015 17.44 17.46 17.11 17.25 16,803,558 -0.33(-1.86%)
Feb 06, 2015 17.84 17.98 17.54 17.58 21,722,912 -0.43(-2.37%)
Feb 05, 2015 18.05 18.08 17.74 18.00 15,791,832 +0.06(+0.34%)
Feb 04, 2015 17.95 18.07 17.85 17.94 14,806,098 +0.33(+1.86%)
Feb 03, 2015 17.76 17.84 17.55 17.62 21,915,366 +0.16(+0.92%)
Feb 02, 2015 17.52 17.56 17.28 17.46 16,893,000 +0.18(+1.01%)
Jan 30, 2015 17.49 17.55 17.25 17.28 23,116,596 -0.44(-2.49%)
Jan 29, 2015 18.03 18.11 17.56 17.72 25,509,594 -0.49(-2.67%)
Jan 28, 2015 18.60 18.64 18.15 18.21 22,024,960 -0.20(-1.08%)
Jan 27, 2015 18.36 18.46 18.22 18.41 19,361,368 +0.02(+0.12%)
Jan 26, 2015 18.22 18.41 18.18 18.38 18,518,518 +0.13(+0.71%)
Jan 23, 2015 18.21 18.49 18.17 18.25 17,120,046 +0.21(+1.18%)
Jan 22, 2015 17.65 18.05 17.42 18.04 33,293,110 +0.38(+2.15%)
Jan 21, 2015 17.50 17.72 17.47 17.66 23,611,452 +0.09(+0.52%)
Jan 20, 2015 17.20 17.65 17.10 17.57 31,448,236 +0.37(+2.17%)
Jan 16, 2015 17.02 17.27 16.96 17.20 29,440,158 -0.22(-1.27%)
Jan 15, 2015 17.19 17.60 16.67 17.42 47,770,380 +1.39(+8.69%)
Jan 14, 2015 15.71 16.06 15.68 16.03 28,596,548 +0.01(+0.05%)
Jan 13, 2015 15.99 16.21 15.97 16.02 14,511,527 +0.20(+1.25%)
Jan 12, 2015 16.03 16.05 15.74 15.82 32,453,692 -0.31(-1.93%)
Jan 09, 2015 16.45 16.47 15.99 16.13 23,124,146 -0.46(-2.80%)
Jan 08, 2015 16.50 16.75 16.49 16.60 20,798,200 +0.11(+0.65%)
Jan 07, 2015 16.43 16.56 16.24 16.49 13,378,555 +0.24(+1.45%)
Jan 06, 2015 16.22 16.42 16.10 16.25 13,101,658 -0.29(-1.75%)
Jan 05, 2015 16.85 16.87 16.52 16.54 11,837,065 -0.41(-2.42%)
Jan 02, 2015 17.08 17.09 16.74 16.95 7,990,531 -0.08(-0.45%)
Dec 31, 2014 17.11 17.03 17.03 17.03 5,095,298 -0.05(-0.27%)
Dec 30, 2014 16.99 17.17 16.98 17.08 6,297,327 +0.05(+0.27%)
Dec 29, 2014 17.24 17.31 17.03 17.03 4,911,375 +0.05(+0.31%)
Dec 26, 2014 17.14 17.15 16.95 16.98 3,462,738 -0.03(-0.18%)
Dec 24, 2014 16.92 17.01 17.01 17.01 2,596,273 +0.11(+0.63%)
Dec 23, 2014 16.91 17.02 16.89 16.90 7,957,437 -0.12(-0.72%)
Dec 22, 2014 16.95 17.18 16.91 17.02 6,189,422 +0.13(+0.77%)
Dec 19, 2014 17.11 17.16 16.73 16.89 15,386,269 +0.31(+1.88%)
Dec 18, 2014 16.78 16.91 16.53 16.58 14,199,407 +0.11(+0.69%)
Dec 17, 2014 16.18 16.47 16.10 16.47 17,276,796 +0.15(+0.93%)
Dec 16, 2014 16.60 16.63 16.31 16.31 14,690,949 -0.38(-2.28%)
Dec 15, 2014 16.89 17.04 16.66 16.70 18,556,936 -0.02(-0.14%)
Dec 12, 2014 16.84 16.91 16.72 16.72 14,908,890 -0.13(-0.77%)
Dec 11, 2014 16.74 17.02 16.68 16.85 14,559,334 -0.04(-0.23%)
Dec 10, 2014 17.08 17.08 16.87 16.89 13,227,686 -0.30(-1.73%)
Dec 09, 2014 16.95 17.20 16.79 17.18 12,627,352 +0.06(+0.36%)
Dec 08, 2014 17.33 17.42 17.04 17.12 12,358,538 -0.18(-1.06%)
Dec 05, 2014 17.32 17.35 17.16 17.30 10,092,744 -0.06(-0.35%)
Dec 04, 2014 17.43 17.45 17.27 17.36 8,055,872 -0.08(-0.48%)
Dec 03, 2014 17.31 17.56 17.18 17.45 21,771,014 +0.27(+1.60%)
Dec 02, 2014 17.25 17.27 17.08 17.17 12,947,944 -0.28(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.