Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

170.79 -1.81 (-1.05%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.74 34.00 33.16 33.22 14,462,763 +0.28(+0.85%)
Oct 30, 2018 32.12 32.96 31.97 32.94 13,884,163 +1.26(+3.99%)
Oct 29, 2018 32.41 32.62 31.36 31.68 9,483,850 -0.30(-0.93%)
Oct 26, 2018 31.87 32.52 31.51 31.97 13,731,412 -0.63(-1.93%)
Oct 25, 2018 32.07 32.74 31.82 32.60 11,385,061 +0.79(+2.49%)
Oct 24, 2018 32.75 32.75 31.77 31.81 15,267,472 -1.33(-4.00%)
Oct 23, 2018 32.63 33.29 32.49 33.13 14,163,241 -0.63(-1.86%)
Oct 22, 2018 34.17 34.21 33.61 33.76 9,364,765 +0.24(+0.70%)
Oct 19, 2018 34.15 34.29 33.43 33.53 12,920,592 -0.08(-0.23%)
Oct 18, 2018 34.70 34.83 33.54 33.61 10,958,118 -0.90(-2.60%)
Oct 17, 2018 34.88 34.96 34.16 34.50 9,373,569 -0.38(-1.10%)
Oct 16, 2018 34.74 34.93 34.36 34.89 12,326,454 +1.10(+3.25%)
Oct 15, 2018 34.42 34.52 33.76 33.79 9,414,402 -0.79(-2.29%)
Oct 12, 2018 35.00 35.38 34.17 34.58 8,691,828 +0.63(+1.85%)
Oct 11, 2018 33.57 34.53 33.42 33.95 11,708,107 -0.36(-1.04%)
Oct 10, 2018 35.18 35.26 34.31 34.31 14,740,418 -1.35(-3.79%)
Oct 09, 2018 35.75 36.01 35.38 35.66 6,513,082 -0.05(-0.15%)
Oct 08, 2018 35.54 35.90 35.23 35.72 8,901,543 -0.58(-1.61%)
Oct 05, 2018 36.52 36.68 35.89 36.30 9,084,508 -0.70(-1.89%)
Oct 04, 2018 37.56 37.56 36.60 37.00 9,043,045 -1.33(-3.48%)
Oct 03, 2018 38.40 38.58 37.99 38.33 6,458,125 +0.30(+0.78%)
Oct 02, 2018 38.15 38.36 37.89 38.03 6,239,187 -0.91(-2.33%)
Oct 01, 2018 38.85 39.20 38.73 38.94 5,768,446 +0.44(+1.13%)
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%)
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.