Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.37 30.68 30.22 30.31 9,203,935 +0.08(+0.28%)
Jul 28, 2017 30.38 30.40 30.09 30.22 4,364,275 -0.27(-0.88%)
Jul 27, 2017 30.80 30.85 30.30 30.49 8,593,749 -0.03(-0.11%)
Jul 26, 2017 30.43 30.55 30.29 30.53 5,151,819 +0.10(+0.33%)
Jul 25, 2017 30.35 30.55 30.32 30.43 6,260,026 -0.10(-0.33%)
Jul 24, 2017 30.44 30.53 30.35 30.53 8,117,824 +0.31(+1.03%)
Jul 21, 2017 30.39 30.39 30.09 30.22 5,960,169 -0.21(-0.69%)
Jul 20, 2017 30.69 30.41 30.43 8,301,159 -0.26(-0.85%)
Jul 19, 2017 30.39 30.70 30.39 30.69 8,345,242 +0.46(+1.51%)
Jul 18, 2017 30.24 30.38 30.11 30.23 7,338,598 -0.03(-0.11%)
Jul 17, 2017 30.37 30.39 30.04 30.27 5,516,705 -0.29(-0.94%)
Jul 14, 2017 30.64 30.33 30.55 8,538,410 +0.08(+0.28%)
Jul 13, 2017 29.89 30.48 29.89 30.47 11,797,692 +0.39(+1.29%)
Jul 12, 2017 30.05 30.17 29.92 30.08 10,922,503 +0.26(+0.88%)
Jul 11, 2017 29.86 29.86 29.54 29.82 11,034,876 +0.32(+1.09%)
Jul 10, 2017 29.17 29.63 29.12 29.50 9,230,225 +0.31(+1.07%)
Jul 07, 2017 29.12 29.22 29.06 29.19 9,417,765 +0.11(+0.38%)
Jul 06, 2017 29.08 29.20 28.93 29.08 7,704,389 -0.27(-0.92%)
Jul 05, 2017 29.57 29.57 29.19 29.35 10,941,619 -0.05(-0.17%)
Jul 03, 2017 29.53 29.64 29.36 29.40 5,304,094 -0.07(-0.23%)
Jun 30, 2017 29.36 29.57 29.26 29.47 6,143,398 +0.13(+0.43%)
Jun 29, 2017 29.69 29.69 29.10 29.34 8,699,268 -0.46(-1.53%)
Jun 28, 2017 29.73 29.83 29.29 29.79 9,854,977 +0.22(+0.74%)
Jun 27, 2017 30.17 30.17 29.47 29.58 9,587,809 -0.88(-2.88%)
Jun 26, 2017 30.71 30.78 30.28 30.45 12,015,894 +0.46(+1.55%)
Jun 23, 2017 29.98 30.03 29.83 29.99 6,808,358 +0.02(+0.05%)
Jun 22, 2017 29.98 30.14 29.91 29.97 7,683,939 +0.00(+0.00%)
Jun 21, 2017 29.56 30.03 29.56 29.97 7,752,494 +0.47(+1.61%)
Jun 20, 2017 29.82 30.00 29.49 29.50 6,108,813 -0.07(-0.22%)
Jun 19, 2017 29.50 29.68 29.45 29.56 5,540,567 +0.28(+0.95%)
Jun 16, 2017 29.29 29.35 29.16 29.29 9,103,438 +0.35(+1.21%)
Jun 15, 2017 28.66 28.96 28.58 28.93 5,662,811 -0.17(-0.59%)
Jun 14, 2017 28.96 29.20 28.88 29.11 8,593,959 +0.07(+0.25%)
Jun 13, 2017 28.95 29.06 28.78 29.03 6,086,716 +0.26(+0.91%)
Jun 12, 2017 29.22 29.07 28.58 28.77 13,543,014 -0.45(-1.54%)
Jun 09, 2017 29.87 29.96 28.74 29.22 14,747,144 -0.85(-2.82%)
Jun 08, 2017 30.00 30.13 29.83 30.07 9,301,295 +0.30(+1.01%)
Jun 07, 2017 29.87 29.97 29.70 29.77 8,007,676 +0.02(+0.08%)
Jun 06, 2017 29.70 29.87 29.58 29.74 6,158,511 +0.03(+0.11%)
Jun 05, 2017 29.85 29.93 29.63 29.71 5,903,295 +0.17(+0.58%)
Jun 02, 2017 29.32 29.58 29.27 29.54 7,078,549 +0.24(+0.81%)
Jun 01, 2017 29.15 29.33 29.01 29.30 7,369,437 +0.43(+1.50%)
May 31, 2017 28.84 28.87 28.66 28.87 9,386,011 -0.34(-1.17%)
May 30, 2017 29.13 29.24 28.97 29.21 5,168,412 +0.22(+0.76%)
May 26, 2017 29.02 29.05 28.84 28.99 3,809,013 -0.05(-0.17%)
May 25, 2017 29.11 29.22 28.97 29.04 5,530,263 +0.04(+0.14%)
May 24, 2017 28.92 29.06 28.85 29.00 9,569,081 +0.10(+0.34%)
May 23, 2017 28.89 28.98 28.82 28.90 8,099,663 +0.00(+0.00%)
May 22, 2017 28.89 28.99 28.79 28.90 7,243,939 +0.16(+0.57%)
May 19, 2017 28.64 28.76 28.53 28.74 8,920,880 +0.24(+0.86%)
May 18, 2017 28.12 28.57 28.09 28.49 10,170,836 +0.39(+1.39%)
May 17, 2017 28.41 28.42 28.08 28.10 9,955,630 -0.50(-1.74%)
May 16, 2017 28.58 28.60 28.41 28.60 7,405,573 -0.02(-0.09%)
May 15, 2017 28.87 28.89 28.48 28.62 11,984,827 -0.25(-0.88%)
May 12, 2017 28.98 29.00 28.78 28.88 6,007,828 -0.16(-0.53%)
May 11, 2017 29.08 29.23 28.88 29.03 8,143,427 +0.12(+0.42%)
May 10, 2017 28.80 29.09 28.64 28.91 12,171,087 +0.00(+0.00%)
May 09, 2017 28.68 28.95 28.68 28.91 8,939,412 +0.35(+1.23%)
May 08, 2017 28.33 28.66 28.27 28.56 8,460,231 +0.46(+1.63%)
May 05, 2017 27.89 28.12 27.78 28.10 6,430,107 +0.23(+0.82%)
May 04, 2017 27.91 27.91 27.73 27.87 6,978,315 -0.12(-0.44%)
May 03, 2017 27.66 28.00 27.63 28.00 8,158,351 +0.29(+1.06%)
May 02, 2017 27.41 27.75 27.41 27.70 7,335,870 +0.43(+1.59%)
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.