Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	38.80	38.91	38.34	38.51	8,862,364	-0.52(-1.34%)
Sep 27, 2018	38.89	39.44	38.87	39.03	7,697,273	+0.43(+1.11%)
Sep 26, 2018	38.58	39.00	38.58	38.60	5,234,642	+0.09(+0.23%)
Sep 25, 2018	39.06	39.16	38.48	38.51	7,658,829	-0.63(-1.60%)
Sep 24, 2018	38.23	39.19	38.18	39.14	9,437,562	+0.72(+1.88%)
Sep 21, 2018	38.58	38.72	38.38	38.42	7,647,854	-0.10(-0.25%)
Sep 20, 2018	38.58	38.74	38.28	38.51	5,421,656	+0.13(+0.34%)
Sep 19, 2018	38.54	38.70	38.14	38.38	7,332,021	+0.40(+1.06%)
Sep 18, 2018	37.93	38.44	37.80	37.98	10,106,861	-0.17(-0.46%)
Sep 17, 2018	38.04	38.49	37.90	38.16	7,121,713	-0.57(-1.46%)
Sep 14, 2018	38.38	38.85	38.32	38.72	6,073,006	+0.85(+2.26%)
Sep 13, 2018	38.36	38.36	37.73	37.87	11,037,428	-0.44(-1.16%)
Sep 12, 2018	38.30	38.63	38.21	38.31	11,816,773	-0.53(-1.37%)
Sep 11, 2018	38.05	38.86	38.00	38.85	14,346,658	-0.06(-0.16%)
Sep 10, 2018	39.24	39.29	38.82	38.91	7,827,135	-0.23(-0.58%)
Sep 07, 2018	38.37	39.45	38.35	39.13	16,349,431	+0.72(+1.88%)
Sep 06, 2018	38.31	38.43	38.00	38.41	11,955,380	-0.15(-0.38%)
Sep 05, 2018	38.44	38.86	38.38	38.56	8,328,980	+0.10(+0.25%)
Sep 04, 2018	37.72	38.47	37.66	38.46	9,374,873	+0.44(+1.17%)
Aug 31, 2018		38.02	38.02	38.02	0	+0.12(+0.32%)
Aug 30, 2018	38.67	38.79	37.85	37.90	8,975,668	-0.58(-1.52%)
Aug 29, 2018	37.66	38.70	37.57	38.48	14,078,216	+1.55(+4.20%)
Aug 28, 2018	36.96	37.28	36.84	36.93	12,252,347	+0.71(+1.97%)
Aug 27, 2018	36.13	36.37	36.07	36.21	6,574,007	+0.25(+0.70%)
Aug 24, 2018	35.69	36.11	35.60	35.96	4,853,336	+0.49(+1.38%)
Aug 23, 2018	36.01	36.06	35.47	35.47	4,730,835	-0.19(-0.54%)
Aug 22, 2018	35.62	35.79	35.35	35.66	6,322,229	+0.01(+0.02%)
Aug 21, 2018	35.20	35.78	35.19	35.65	6,967,625	+0.69(+1.97%)
Aug 20, 2018	34.90	35.09	34.79	34.97	4,767,102	-0.03(-0.07%)
Aug 17, 2018	35.04	35.07	34.70	34.99	9,056,869	-0.24(-0.69%)
Aug 16, 2018	35.27	35.51	35.20	35.24	6,357,435	-0.03(-0.10%)
Aug 15, 2018	35.27	35.36	34.98	35.27	6,941,642	-0.40(-1.12%)
Aug 14, 2018	35.75	35.92	35.64	35.67	6,123,375	+0.17(+0.49%)
Aug 13, 2018	35.48	35.74	35.29	35.50	7,693,681	-0.28(-0.78%)
Aug 10, 2018	36.01	36.01	35.57	35.78	8,088,931	-0.71(-1.94%)
Aug 09, 2018	36.57	36.57	36.34	36.48	5,176,097	-0.11(-0.31%)
Aug 08, 2018	36.24	36.72	36.14	36.60	5,836,934	+0.64(+1.77%)
Aug 07, 2018	35.81	35.97	35.61	35.96	8,594,616	+0.15(+0.41%)
Aug 06, 2018	35.92	36.12	35.75	35.81	8,309,814	-0.54(-1.49%)
Aug 03, 2018	36.31	36.58	36.23	36.35	5,247,048	+0.12(+0.34%)
Aug 02, 2018	35.84	36.32	35.75	36.23	5,354,918	-0.14(-0.38%)
Aug 01, 2018	36.13	36.39	36.03	36.37	7,013,351	+0.44(+1.21%)
Jul 31, 2018	35.98	36.26	35.83	35.93	5,626,775	+0.10(+0.29%)
Jul 30, 2018	36.14	36.20	35.65	35.83	5,934,167	-0.31(-0.87%)
Jul 27, 2018	35.70	36.55	35.70	36.14	10,858,793	+0.55(+1.54%)
Jul 26, 2018		35.69	35.26	35.59	9,721,310	-0.06(-0.17%)
Jul 25, 2018	35.34	35.66	35.15	35.65	8,860,257	+0.44(+1.24%)
Jul 24, 2018	35.84	35.93	35.21	35.22	8,048,886	-0.31(-0.86%)
Jul 23, 2018	35.59	35.73	35.43	35.52	7,836,116	+0.01(+0.02%)
Jul 20, 2018	34.87	35.62	34.74	35.51	16,607,520	+0.80(+2.31%)
Jul 19, 2018	34.39	35.21	33.68	34.71	20,370,666	+1.22(+3.64%)
Jul 18, 2018	33.17	33.54	33.03	33.49	12,078,398	+0.32(+0.97%)
Jul 17, 2018	32.70	33.24	32.57	33.17	7,154,582	+0.22(+0.66%)
Jul 16, 2018	33.03	33.04	32.82	32.95	6,192,068	+0.02(+0.05%)
Jul 13, 2018	32.73	32.96	32.68	32.93	5,674,229	+0.40(+1.23%)
Jul 12, 2018	32.55	32.77	32.43	32.53	6,049,898	+0.30(+0.92%)
Jul 11, 2018	32.55	32.57	32.18	32.24	8,390,573	-0.84(-2.53%)
Jul 10, 2018	32.67	33.09	32.67	33.07	8,270,529	+0.09(+0.26%)
Jul 09, 2018	33.02	33.16	32.76	32.99	8,170,368	+0.49(+1.50%)
Jul 06, 2018	32.11	32.57	32.05	32.50	8,326,479	+0.59(+1.86%)
Jul 05, 2018	31.74	31.91	31.60	31.90	10,586,681	+0.17(+0.55%)
Jul 03, 2018		31.73	31.73	31.73	0	-0.13(-0.41%)

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.