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 (%)
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%)

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.