Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.86 18.87 18.40 18.54 19,034,140 -0.45(-2.36%)
Apr 28, 2016 19.37 19.55 18.91 18.98 15,488,832 -0.86(-4.32%)
Apr 27, 2016 19.57 19.91 19.50 19.84 9,293,326 +0.19(+0.96%)
Apr 26, 2016 19.80 19.92 19.63 19.65 12,612,558 +0.00(+0.00%)
Apr 25, 2016 19.76 19.90 19.60 19.65 9,891,892 -0.05(-0.24%)
Apr 22, 2016 19.79 19.89 19.60 19.70 8,205,486 -0.07(-0.36%)
Apr 21, 2016 19.88 19.92 19.64 19.77 7,692,669 +0.03(+0.16%)
Apr 20, 2016 19.59 19.84 19.44 19.74 11,952,205 -0.03(-0.16%)
Apr 19, 2016 20.05 20.17 19.76 19.77 11,936,165 -0.27(-1.33%)
Apr 18, 2016 19.94 20.18 19.89 20.04 8,282,050 +0.03(+0.16%)
Apr 15, 2016 20.04 20.10 19.93 20.00 10,205,742 +0.13(+0.63%)
Apr 14, 2016 19.88 20.06 19.71 19.88 17,653,096 -0.68(-3.32%)
Apr 13, 2016 20.39 20.59 20.26 20.56 11,559,387 +0.47(+2.35%)
Apr 12, 2016 20.19 20.21 19.89 20.09 6,066,712 +0.05(+0.23%)
Apr 11, 2016 20.19 20.30 20.04 20.04 6,880,501 +0.18(+0.91%)
Apr 08, 2016 20.23 20.28 19.81 19.86 10,454,622 -0.07(-0.36%)
Apr 07, 2016 20.03 20.05 19.84 19.93 9,894,317 -0.20(-0.98%)
Apr 06, 2016 19.76 20.23 19.66 20.13 10,605,338 +0.09(+0.43%)
Apr 05, 2016 20.04 20.14 19.83 20.04 10,961,157 -0.27(-1.32%)
Apr 04, 2016 20.53 20.53 20.28 20.31 5,475,952 -0.21(-1.03%)
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.