Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.06	27.15	26.98	27.00	6,430,995	+0.04(+0.15%)
Apr 27, 2017	27.03	27.18	26.95	26.96	6,890,851	+0.02(+0.06%)
Apr 26, 2017	26.99	27.03	26.80	26.94	7,383,009	-0.06(-0.21%)
Apr 25, 2017	26.75	27.09	26.75	27.00	6,876,557	+0.30(+1.13%)
Apr 24, 2017	26.60	26.78	26.52	26.70	7,002,408	+0.51(+1.93%)
Apr 21, 2017	26.20	26.24	26.09	26.19	5,549,054	+0.24(+0.91%)
Apr 20, 2017	25.94	26.02	25.83	25.95	5,187,469	+0.15(+0.57%)
Apr 19, 2017	26.06	26.09	25.71	25.81	5,804,792	-0.15(-0.57%)
Apr 18, 2017	25.93	26.01	25.82	25.95	6,698,189	-0.20(-0.75%)
Apr 17, 2017	26.16	26.18	25.94	26.15	8,474,518	+0.16(+0.63%)
Apr 13, 2017	26.21	26.49	25.98	25.99	10,756,173	-0.37(-1.39%)
Apr 12, 2017	26.51	26.65	26.15	26.35	7,515,092	-0.10(-0.37%)
Apr 11, 2017	26.69	26.69	26.11	26.45	7,708,946	-0.10(-0.37%)
Apr 10, 2017	26.84	26.84	26.47	26.55	6,047,192	-0.29(-1.06%)
Apr 07, 2017	26.83	26.98	26.75	26.84	4,123,206	+0.01(+0.03%)
Apr 06, 2017	26.84	26.89	26.72	26.83	4,888,045	-0.03(-0.12%)
Apr 05, 2017	26.99	27.21	26.84	26.86	6,262,509	+0.03(+0.12%)
Apr 04, 2017	26.78	26.90	26.75	26.83	4,601,254	-0.02(-0.09%)

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.