Taiwan Semiconductor ADR (NY: TSM )

175.66 +8.38 (+5.01%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.73 36.93 36.41 36.46 7,608,914 -0.23(-0.62%)
Feb 27, 2018 37.05 37.26 36.68 36.69 7,131,422 -0.66(-1.78%)
Feb 26, 2018 37.10 37.35 36.84 37.35 4,621,254 +0.43(+1.16%)
Feb 23, 2018 36.50 36.93 36.26 36.93 8,565,689 +1.27(+3.56%)
Feb 22, 2018 35.48 35.66 9,491,901 -0.42(-1.17%)
Feb 21, 2018 36.72 36.80 36.06 36.08 7,858,496 -0.71(-1.94%)
Feb 20, 2018 36.24 37.14 36.17 36.79 11,046,564 +0.22(+0.60%)
Feb 16, 2018 36.57 36.57 36.57 0 -0.03(-0.09%)
Feb 15, 2018 36.61 36.80 36.17 36.61 7,271,759 +0.40(+1.09%)
Feb 14, 2018 35.47 36.24 35.28 36.21 8,155,751 +0.56(+1.58%)
Feb 13, 2018 35.78 35.88 35.23 35.65 6,920,558 -0.13(-0.35%)
Feb 12, 2018 35.35 35.99 35.30 35.77 7,805,600 +0.89(+2.56%)
Feb 09, 2018 34.27 35.05 33.61 34.88 12,588,267 +0.93(+2.75%)
Feb 08, 2018 35.42 35.43 33.95 33.95 13,500,436 -1.28(-3.63%)
Feb 07, 2018 36.16 36.16 35.23 35.23 18,117,656 -1.44(-3.92%)
Feb 06, 2018 35.55 36.76 35.41 36.67 15,944,849 +0.18(+0.50%)
Feb 05, 2018 37.05 37.68 36.25 36.48 13,965,911 -0.95(-2.55%)
Feb 02, 2018 37.86 38.12 37.39 37.44 14,328,039 -0.79(-2.07%)
Feb 01, 2018 38.13 38.63 38.10 38.23 7,972,833 +0.12(+0.31%)
Jan 31, 2018 38.21 38.52 37.95 38.11 7,529,472 +0.36(+0.96%)
Jan 30, 2018 37.49 37.88 37.35 37.75 12,155,722 -0.44(-1.15%)
Jan 29, 2018 38.25 38.43 38.02 38.19 13,795,895 -0.27(-0.70%)
Jan 26, 2018 38.27 38.47 37.88 38.46 8,390,213 +0.52(+1.37%)
Jan 25, 2018 38.45 38.51 37.88 37.94 9,101,419 -0.19(-0.51%)
Jan 24, 2018 38.39 38.41 38.06 38.13 8,797,116 -0.80(-2.05%)
Jan 23, 2018 39.10 39.17 38.74 38.93 6,728,899 -0.08(-0.22%)
Jan 22, 2018 38.69 39.03 38.64 39.01 9,899,214 +1.44(+3.83%)
Jan 19, 2018 37.91 38.31 37.50 37.57 7,779,590 +0.08(+0.22%)
Jan 18, 2018 37.72 36.59 37.49 14,107,252 +1.21(+3.34%)
Jan 17, 2018 35.88 36.40 35.75 36.28 8,461,341 +0.76(+2.13%)
Jan 16, 2018 35.34 35.62 35.17 35.52 10,380,212 +0.87(+2.52%)
Jan 12, 2018 34.65 34.65 34.65 0 +0.13(+0.39%)
Jan 11, 2018 34.67 34.82 34.44 34.51 6,778,695 -0.23(-0.65%)
Jan 10, 2018 34.74 8,443,874 -0.74(-2.09%)
Jan 09, 2018 35.74 35.75 35.44 35.48 6,812,082 -0.22(-0.61%)
Jan 08, 2018 35.66 35.73 35.49 35.70 4,206,415 -0.02(-0.05%)
Jan 05, 2018 35.24 35.81 35.15 35.71 6,337,577 +0.82(+2.34%)
Jan 04, 2018 35.26 35.32 34.87 34.90 5,797,643 -0.19(-0.53%)
Jan 03, 2018 34.98 35.17 34.86 35.08 8,277,745 +0.58(+1.68%)
Jan 02, 2018 34.07 34.53 34.00 34.50 5,925,202 +1.15(+3.46%)
Dec 29, 2017 33.35 33.35 33.35 0 -0.08(-0.23%)
Dec 28, 2017 33.23 33.55 33.14 33.43 5,087,674 +0.56(+1.69%)
Dec 27, 2017 32.80 32.90 32.70 32.87 3,677,054 +0.11(+0.33%)
Dec 26, 2017 33.06 33.06 32.64 32.76 3,394,345 -0.57(-1.72%)
Dec 22, 2017 33.31 33.33 33.06 33.33 3,000,194 +0.34(+1.02%)
Dec 21, 2017 33.28 33.36 32.97 33.00 4,236,102 -0.18(-0.53%)
Dec 20, 2017 33.12 33.32 32.95 33.17 7,525,709 +0.08(+0.25%)
Dec 19, 2017 33.15 32.91 33.09 5,296,700 -0.05(-0.15%)
Dec 18, 2017 33.12 33.20 32.97 33.14 6,832,273 -0.08(-0.25%)
Dec 15, 2017 33.14 33.33 33.01 33.22 8,507,999 +0.08(+0.25%)
Dec 14, 2017 33.22 33.35 33.07 33.14 5,632,510 +0.09(+0.28%)
Dec 13, 2017 33.20 33.22 32.99 33.05 5,025,470 -0.01(-0.03%)
Dec 12, 2017 32.99 33.12 32.87 33.06 6,524,679 -0.06(-0.18%)
Dec 11, 2017 32.96 33.29 32.96 33.12 6,268,256 +0.31(+0.95%)
Dec 08, 2017 33.12 33.27 32.76 32.80 6,029,450 -0.01(-0.03%)
Dec 07, 2017 32.59 32.83 32.48 32.81 13,416,848 +0.28(+0.85%)
Dec 06, 2017 32.77 32.88 32.40 32.54 10,250,790 -0.44(-1.33%)
Dec 05, 2017 32.97 33.24 32.77 32.97 5,354,656 -0.16(-0.48%)
Dec 04, 2017 33.69 33.75 33.06 33.13 8,451,629 -0.26(-0.78%)
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.