Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.37	33.98	33.35	33.44	10,668,875	+0.27(+0.81%)
May 30, 2019	33.09	33.46	32.99	33.17	8,431,281	+0.31(+0.93%)
May 29, 2019	32.66	32.92	32.42	32.86	14,089,783	+0.03(+0.11%)
May 28, 2019	33.25	33.31	32.83	32.83	13,704,289	-0.48(-1.44%)
May 24, 2019	33.50	33.78	33.30	33.31	12,088,441	+0.11(+0.34%)
May 23, 2019	33.12	33.29	32.62	33.20	16,868,840	-0.72(-2.13%)
May 22, 2019	34.18	34.35	33.91	33.92	14,011,683	-0.35(-1.02%)
May 21, 2019	34.14	34.30	33.71	34.27	13,540,120	+0.56(+1.66%)
May 20, 2019	34.22	34.27	33.59	33.71	16,032,503	-1.39(-3.95%)
May 17, 2019	35.22	35.71	34.96	35.10	12,925,982	-1.12(-3.08%)
May 16, 2019	36.30	36.31	35.94	36.21	10,566,662	-0.38(-1.05%)
May 15, 2019	36.23	36.91	36.15	36.60	6,132,978	+0.00(+0.00%)
May 14, 2019	36.26	36.69	36.10	36.60	8,151,601	+0.85(+2.39%)
May 13, 2019	36.07	36.19	35.52	35.74	12,668,059	-1.60(-4.30%)
May 10, 2019	37.37	37.57	36.79	37.35	9,534,874	-0.37(-0.97%)
May 09, 2019	37.42	37.75	36.87	37.71	12,878,337	-0.39(-1.03%)
May 08, 2019	37.95	38.37	37.90	38.10	9,303,842	-0.05(-0.14%)
May 07, 2019	38.22	38.41	37.75	38.16	11,726,682	+0.00(+0.00%)
May 06, 2019	37.77	38.21	37.68	38.16	12,335,921	-0.83(-2.12%)
May 03, 2019	39.18	39.36	38.85	38.99	6,284,599	+0.27(+0.70%)
May 02, 2019	38.24	38.77	38.15	38.71	12,291,079	+0.51(+1.32%)

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.