Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.15	34.30	34.04	34.09	6,535,952	-0.35(-1.01%)
Feb 27, 2019	34.49	34.55	34.09	34.43	9,388,444	-0.13(-0.38%)
Feb 26, 2019	34.40	34.63	34.37	34.57	6,401,067	+0.02(+0.05%)
Feb 25, 2019	34.80	34.85	34.45	34.55	5,844,488	+0.17(+0.48%)
Feb 22, 2019	34.15	34.40	34.11	34.38	5,863,283	+0.36(+1.05%)
Feb 21, 2019	34.10	34.20	33.87	34.02	5,278,309	-0.02(-0.05%)
Feb 20, 2019	33.98	34.49	33.95	34.04	8,224,040	+0.47(+1.40%)
Feb 19, 2019	33.36	33.75	33.26	33.57	9,286,223	+0.32(+0.97%)
Feb 15, 2019	33.09	33.41	33.06	33.25	7,168,857	+0.03(+0.08%)
Feb 14, 2019	33.10	33.35	32.96	33.22	8,915,841	-0.06(-0.18%)
Feb 13, 2019	33.49	33.59	33.21	33.28	8,197,703	-0.45(-1.32%)
Feb 12, 2019	33.73	33.83	33.55	33.73	10,117,403	+0.31(+0.91%)
Feb 11, 2019	33.10	33.42	33.02	33.42	10,151,151	+0.44(+1.32%)
Feb 08, 2019	32.92	33.10	32.73	32.99	8,188,020	-0.29(-0.87%)
Feb 07, 2019	33.49	33.57	33.02	33.27	9,069,173	-0.54(-1.60%)
Feb 06, 2019	33.54	33.88	33.44	33.82	10,076,160	+0.43(+1.28%)
Feb 05, 2019	33.10	33.40	33.06	33.39	8,376,964	+0.27(+0.82%)
Feb 04, 2019	32.73	33.18	32.63	33.12	8,344,589	+0.32(+0.98%)
Feb 01, 2019	32.95	33.06	32.68	32.79	7,376,103	-0.04(-0.13%)
Jan 31, 2019	32.57	33.26	32.57	32.84	8,745,143	+0.21(+0.64%)
Jan 30, 2019	32.13	32.69	31.68	32.63	10,632,213	+0.92(+2.89%)
Jan 29, 2019	32.55	32.55	31.69	31.71	11,572,039	-0.97(-2.96%)
Jan 28, 2019	32.23	32.87	32.21	32.68	16,134,693	-0.61(-1.84%)
Jan 25, 2019	33.17	33.40	33.06	33.29	19,205,204	+0.44(+1.33%)
Jan 24, 2019	32.19	32.85	32.10	32.85	16,146,715	+1.00(+3.15%)
Jan 23, 2019	31.89	32.07	31.63	31.85	15,945,709	+0.10(+0.33%)
Jan 22, 2019	31.86	32.09	31.51	31.75	15,330,617	-0.41(-1.28%)
Jan 18, 2019	31.63	32.30	31.56	32.16	14,785,545	+0.48(+1.52%)
Jan 17, 2019	30.48	31.90	30.40	31.68	25,108,956	+0.57(+1.82%)
Jan 16, 2019	31.34	31.45	31.11	31.11	9,997,679	-0.35(-1.11%)
Jan 15, 2019	31.46	31.62	31.25	31.46	11,645,727	+0.24(+0.78%)
Jan 14, 2019	31.54	31.59	31.18	31.21	7,041,295	-0.74(-2.32%)
Jan 11, 2019	31.82	32.10	31.63	31.96	8,286,316	+0.17(+0.52%)
Jan 10, 2019	30.95	31.84	30.90	31.79	9,044,406	+0.71(+2.27%)
Jan 09, 2019	30.84	31.39	30.84	31.08	13,484,576	+0.58(+1.92%)
Jan 08, 2019	30.65	30.71	30.24	30.50	13,132,034	-0.25(-0.82%)
Jan 07, 2019	30.56	30.96	30.52	30.75	7,848,528	+0.23(+0.74%)
Jan 04, 2019	30.08	30.58	29.87	30.52	16,243,146	+0.53(+1.78%)
Jan 03, 2019	30.85	31.00	29.91	29.99	18,327,280	-1.89(-5.91%)
Jan 02, 2019	31.60	32.08	31.42	31.88	6,038,794	-0.34(-1.06%)
Dec 31, 2018	32.67	32.81	32.10	32.22	5,270,642	-0.20(-0.62%)
Dec 28, 2018	32.41	32.89	32.31	32.42	8,442,124	+0.31(+0.98%)
Dec 27, 2018	31.60	32.12	31.39	32.10	9,954,078	+0.02(+0.05%)
Dec 26, 2018	30.84	32.10	30.84	32.09	11,478,217	+1.28(+4.17%)
Dec 24, 2018	31.04	31.33	30.79	30.80	7,204,372	-0.37(-1.18%)
Dec 21, 2018	31.98	32.24	31.12	31.17	19,454,382	-0.15(-0.47%)
Dec 20, 2018	31.78	32.08	31.02	31.32	14,362,789	-0.31(-0.97%)
Dec 19, 2018	31.96	32.54	31.51	31.62	13,502,960	-0.46(-1.44%)
Dec 18, 2018	31.96	32.30	31.96	32.09	8,133,394	+0.47(+1.49%)
Dec 17, 2018	31.97	32.24	31.53	31.62	12,296,291	-0.27(-0.85%)
Dec 14, 2018	32.12	32.39	31.89	31.89	6,839,141	-0.70(-2.14%)
Dec 13, 2018	32.72	32.87	32.46	32.58	6,674,447	-0.04(-0.13%)
Dec 12, 2018	32.83	32.91	32.53	32.63	9,626,788	+0.59(+1.85%)
Dec 11, 2018	32.51	32.60	31.69	32.03	9,893,585	+0.24(+0.74%)
Dec 10, 2018	31.69	32.15	31.49	31.80	14,250,810	-0.08(-0.25%)
Dec 07, 2018	31.99	32.24	31.54	31.88	12,376,030	-0.30(-0.92%)
Dec 06, 2018	31.16	32.17	31.08	32.17	13,834,468	-0.51(-1.55%)
Dec 04, 2018	33.63	33.85	32.67	32.68	15,261,445	-1.13(-3.33%)

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.