Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.44 13.54 13.41 13.48 15,124,031 +0.04(+0.33%)
Feb 27, 2014 13.28 13.43 13.27 13.43 11,611,065 +0.13(+1.01%)
Feb 26, 2014 13.16 13.33 13.14 13.30 12,559,712 +0.16(+1.19%)
Feb 25, 2014 13.16 13.22 13.12 13.14 7,970,762 -0.05(-0.40%)
Feb 24, 2014 13.22 13.26 13.16 13.19 7,373,499 -0.04(-0.28%)
Feb 21, 2014 13.28 13.33 13.19 13.23 8,062,685 +0.04(+0.28%)
Feb 20, 2014 13.13 13.25 13.02 13.19 15,870,690 -0.05(-0.39%)
Feb 19, 2014 13.22 13.34 13.13 13.25 11,668,562 -0.02(-0.17%)
Feb 18, 2014 13.36 13.38 13.19 13.27 8,596,952 -0.07(-0.56%)
Feb 14, 2014 13.13 13.34 13.34 13.34 15,110,962 +0.33(+2.52%)
Feb 13, 2014 12.87 13.06 12.87 13.01 8,801,983 +0.05(+0.40%)
Feb 12, 2014 13.02 13.05 12.92 12.96 9,335,958 -0.01(-0.06%)
Feb 11, 2014 12.90 13.01 12.82 12.97 11,974,920 +0.10(+0.75%)
Feb 10, 2014 12.78 12.92 12.75 12.87 10,633,393 +0.07(+0.58%)
Feb 07, 2014 12.76 12.88 12.73 12.80 12,821,693 +0.13(+1.00%)
Feb 06, 2014 12.46 12.67 12.46 12.67 13,225,927 +0.40(+3.22%)
Feb 05, 2014 12.40 12.43 12.26 12.28 19,219,570 -0.21(-1.67%)
Feb 04, 2014 12.51 12.58 12.46 12.48 16,521,515 -0.02(-0.18%)
Feb 03, 2014 12.69 12.76 12.44 12.51 19,001,716 -0.11(-0.89%)
Jan 31, 2014 12.68 12.77 12.58 12.62 18,222,632 -0.16(-1.28%)
Jan 30, 2014 12.77 12.87 12.75 12.78 9,624,094 +0.10(+0.76%)
Jan 29, 2014 12.77 12.86 12.66 12.69 12,505,880 -0.11(-0.87%)
Jan 28, 2014 12.82 12.87 12.72 12.80 10,090,646 +0.01(+0.06%)
Jan 27, 2014 12.91 12.92 12.70 12.79 14,755,849 -0.31(-2.39%)
Jan 24, 2014 13.22 13.25 13.06 13.10 17,181,224 -0.10(-0.73%)
Jan 23, 2014 13.28 13.38 13.13 13.20 11,836,031 -0.19(-1.45%)
Jan 22, 2014 13.25 13.41 13.22 13.39 17,257,324 +0.20(+1.53%)
Jan 21, 2014 13.25 13.29 13.14 13.19 11,092,947 -0.06(-0.45%)
Jan 17, 2014 13.40 13.25 13.25 13.25 19,542,254 -0.28(-2.09%)
Jan 16, 2014 13.36 13.56 13.34 13.54 29,187,336 +0.44(+3.36%)
Jan 15, 2014 12.96 13.20 13.00 13.10 20,790,524 +0.13(+1.04%)
Jan 14, 2014 12.72 12.97 12.71 12.96 17,877,440 +0.35(+2.78%)
Jan 13, 2014 12.69 12.78 12.60 12.61 13,791,798 +0.01(+0.06%)
Jan 10, 2014 12.56 12.69 12.54 12.60 14,947,501 +0.10(+0.84%)
Jan 09, 2014 12.66 12.67 12.43 12.50 12,633,556 -0.25(-1.93%)
Jan 08, 2014 12.72 12.80 12.72 12.75 18,005,750 +0.13(+1.06%)
Jan 07, 2014 12.60 12.66 12.55 12.61 17,476,490 +0.01(+0.06%)
Jan 06, 2014 12.67 12.69 12.57 12.60 13,884,455 -0.04(-0.30%)
Jan 03, 2014 12.74 12.80 12.62 12.64 15,235,341 -0.15(-1.17%)
Jan 02, 2014 12.97 12.98 12.76 12.79 8,083,991 -0.22(-1.66%)
Dec 31, 2013 13.03 13.01 13.01 13.01 10,253,556 -0.10(-0.80%)
Dec 30, 2013 12.98 13.14 12.98 13.11 10,446,699 +0.24(+1.85%)
Dec 27, 2013 12.84 12.89 12.80 12.87 6,193,586 +0.06(+0.47%)
Dec 26, 2013 12.87 12.93 12.75 12.81 3,806,966 -0.01(-0.06%)
Dec 24, 2013 12.79 12.84 12.74 12.82 3,709,629 +0.04(+0.29%)
Dec 23, 2013 12.78 12.86 12.72 12.78 10,229,149 +0.11(+0.88%)
Dec 20, 2013 12.62 12.78 12.58 12.67 10,182,236 -0.04(-0.35%)
Dec 19, 2013 12.66 12.75 12.60 12.72 11,224,390 +0.04(+0.29%)
Dec 18, 2013 12.69 12.72 12.44 12.68 22,754,082 -0.06(-0.47%)
Dec 17, 2013 12.89 12.90 12.73 12.74 32,903,710 -0.02(-0.18%)
Dec 16, 2013 12.76 12.86 12.75 12.76 9,626,828 +0.02(+0.18%)
Dec 13, 2013 12.87 12.88 12.69 12.74 13,957,217 -0.03(-0.23%)
Dec 12, 2013 13.01 13.04 12.75 12.77 14,569,333 -0.27(-2.06%)
Dec 11, 2013 13.13 13.16 13.00 13.04 10,594,714 +0.08(+0.63%)
Dec 10, 2013 13.01 13.04 12.92 12.95 13,236,777 -0.15(-1.14%)
Dec 09, 2013 13.11 13.22 13.03 13.10 12,201,591 -0.04(-0.28%)
Dec 06, 2013 13.07 13.16 13.05 13.14 9,218,357 +0.16(+1.26%)
Dec 05, 2013 13.06 13.10 12.97 12.98 12,087,334 -0.10(-0.80%)
Dec 04, 2013 13.03 13.16 13.01 13.08 8,646,328 +0.01(+0.06%)
Dec 03, 2013 13.01 13.20 12.98 13.07 13,373,641 +0.10(+0.75%)
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.