Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.53 17.59 17.29 17.32 23,069,048 -0.44(-2.49%)
Jan 29, 2015 18.06 18.15 17.60 17.76 25,457,124 -0.49(-2.67%)
Jan 28, 2015 18.64 18.67 18.19 18.25 21,979,658 -0.20(-1.08%)
Jan 27, 2015 18.40 18.50 18.26 18.45 19,321,544 +0.02(+0.12%)
Jan 26, 2015 18.26 18.45 18.22 18.42 18,480,428 +0.13(+0.71%)
Jan 23, 2015 18.25 18.53 18.21 18.29 17,084,832 +0.21(+1.18%)
Jan 22, 2015 17.69 18.09 17.45 18.08 33,224,630 +0.38(+2.15%)
Jan 21, 2015 17.54 17.76 17.51 17.70 23,562,886 +0.09(+0.52%)
Jan 20, 2015 17.23 17.68 17.13 17.61 31,383,550 +0.37(+2.17%)
Jan 16, 2015 17.06 17.31 17.00 17.23 29,379,604 -0.22(-1.27%)
Jan 15, 2015 17.23 17.64 16.71 17.45 47,672,124 +1.40(+8.69%)
Jan 14, 2015 15.75 16.09 15.71 16.06 28,537,728 +0.01(+0.05%)
Jan 13, 2015 16.03 16.24 16.00 16.05 14,481,679 +0.20(+1.25%)
Jan 12, 2015 16.06 16.08 15.78 15.85 32,386,938 -0.31(-1.93%)
Jan 09, 2015 16.49 16.50 16.03 16.17 23,076,584 -0.47(-2.80%)
Jan 08, 2015 16.54 16.78 16.52 16.63 20,755,420 +0.11(+0.65%)
Jan 07, 2015 16.46 16.59 16.27 16.52 13,351,037 +0.24(+1.45%)
Jan 06, 2015 16.26 16.45 16.13 16.29 13,074,710 -0.29(-1.75%)
Jan 05, 2015 16.88 16.90 16.55 16.58 11,812,717 -0.41(-2.42%)
Jan 02, 2015 17.12 17.13 16.78 16.99 7,974,095 -0.08(-0.45%)
Dec 31, 2014 17.14 17.06 17.06 17.06 5,084,818 -0.05(-0.27%)
Dec 30, 2014 17.03 17.20 17.02 17.11 6,284,374 +0.05(+0.27%)
Dec 29, 2014 17.28 17.34 17.06 17.06 4,901,273 +0.05(+0.31%)
Dec 26, 2014 17.18 17.19 16.98 17.01 3,455,616 -0.03(-0.18%)
Dec 24, 2014 16.96 17.04 17.04 17.04 2,590,933 +0.11(+0.63%)
Dec 23, 2014 16.94 17.06 16.93 16.94 7,941,070 -0.12(-0.72%)
Dec 22, 2014 16.98 17.22 16.94 17.06 6,176,691 +0.13(+0.77%)
Dec 19, 2014 17.15 17.19 16.77 16.93 15,354,621 +0.31(+1.88%)
Dec 18, 2014 16.81 16.94 16.56 16.61 14,170,200 +0.11(+0.69%)
Dec 17, 2014 16.21 16.51 16.13 16.50 17,241,260 +0.15(+0.93%)
Dec 16, 2014 16.63 16.66 16.34 16.35 14,660,732 -0.38(-2.28%)
Dec 15, 2014 16.92 17.07 16.69 16.73 18,518,766 -0.02(-0.14%)
Dec 12, 2014 16.87 16.94 16.75 16.75 14,878,224 -0.13(-0.77%)
Dec 11, 2014 16.78 17.06 16.71 16.88 14,529,387 -0.04(-0.23%)
Dec 10, 2014 17.12 17.12 16.90 16.92 13,200,478 -0.30(-1.73%)
Dec 09, 2014 16.99 17.23 16.83 17.22 12,601,379 +0.06(+0.36%)
Dec 08, 2014 17.37 17.46 17.07 17.16 12,333,118 -0.18(-1.06%)
Dec 05, 2014 17.35 17.39 17.19 17.34 10,071,984 -0.06(-0.35%)
Dec 04, 2014 17.46 17.48 17.31 17.40 8,039,303 -0.08(-0.48%)
Dec 03, 2014 17.35 17.60 17.22 17.48 21,726,232 +0.27(+1.60%)
Dec 02, 2014 17.29 17.30 17.11 17.21 12,921,312 -0.28(-1.61%)
Dec 01, 2014 17.69 17.71 17.42 17.49 10,466,198 -0.40(-2.26%)
Nov 28, 2014 17.79 17.95 17.63 17.90 7,893,652 +0.22(+1.25%)
Nov 26, 2014 17.53 17.67 17.67 17.67 10,083,079 +0.21(+1.18%)
Nov 25, 2014 17.49 17.59 17.44 17.47 8,662,365 -0.02(-0.13%)
Nov 24, 2014 17.43 17.54 17.35 17.49 11,856,773 -0.09(-0.52%)
Nov 21, 2014 17.50 17.61 17.45 17.58 15,292,997 +0.23(+1.32%)
Nov 20, 2014 17.23 17.40 17.17 17.35 15,472,080 +0.18(+1.02%)
Nov 19, 2014 17.03 17.26 16.95 17.18 19,639,386 +0.37(+2.18%)
Nov 18, 2014 16.59 16.86 16.55 16.81 17,504,150 +0.11(+0.64%)
Nov 17, 2014 16.90 16.93 16.61 16.71 21,389,910 -0.37(-2.19%)
Nov 14, 2014 17.11 17.13 17.01 17.08 10,797,481 +0.05(+0.27%)
Nov 13, 2014 16.97 17.10 16.90 17.03 14,281,544 +0.22(+1.32%)
Nov 12, 2014 16.61 16.83 16.58 16.81 15,460,577 -0.11(-0.68%)
Nov 11, 2014 17.05 17.08 16.85 16.93 8,630,011 -0.05(-0.27%)
Nov 10, 2014 16.85 17.03 16.84 16.97 10,273,719 +0.34(+2.02%)
Nov 07, 2014 16.64 16.68 16.48 16.64 10,276,143 +0.02(+0.09%)
Nov 06, 2014 16.81 16.82 16.56 16.62 8,894,501 -0.18(-1.04%)
Nov 05, 2014 16.82 16.91 16.65 16.80 11,793,424 +0.06(+0.36%)
Nov 04, 2014 16.77 16.78 16.59 16.74 11,647,210 +0.04(+0.23%)
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.