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 (%)
May 31, 2018 32.27 32.72 32.24 32.58 9,655,247 +0.30(+0.94%)
May 30, 2018 32.25 32.33 32.05 32.28 9,992,202 +0.15(+0.47%)
May 29, 2018 32.41 32.47 32.02 32.13 8,549,244 -0.96(-2.90%)
May 25, 2018 33.09 33.09 33.09 0 +0.03(+0.08%)
May 24, 2018 33.15 33.22 32.65 33.06 9,419,417 -0.32(-0.96%)
May 23, 2018 32.95 33.38 32.91 33.38 5,719,247 +0.01(+0.03%)
May 22, 2018 33.23 33.50 33.22 33.38 6,831,635 +0.14(+0.43%)
May 21, 2018 33.12 33.43 32.94 33.23 9,384,163 +0.88(+2.73%)
May 18, 2018 32.39 32.46 32.23 32.35 9,244,841 -0.45(-1.39%)
May 17, 2018 32.90 33.04 32.56 32.80 9,459,094 -0.70(-2.09%)
May 16, 2018 33.17 33.53 33.07 33.50 9,111,449 +0.41(+1.25%)
May 15, 2018 33.14 33.17 32.80 33.09 6,678,194 -0.55(-1.63%)
May 14, 2018 33.79 34.14 33.58 33.64 5,955,152 +0.03(+0.10%)
May 11, 2018 33.71 33.83 33.38 33.60 4,969,785 +0.12(+0.35%)
May 10, 2018 33.32 33.57 33.20 33.48 9,451,396 +0.35(+1.07%)
May 09, 2018 33.15 33.22 32.97 33.13 6,961,517 +0.14(+0.43%)
May 08, 2018 32.82 33.15 32.79 32.99 9,639,480 +0.61(+1.90%)
May 07, 2018 32.37 32.54 32.19 32.37 5,451,580 -0.12(-0.36%)
May 04, 2018 31.99 32.55 31.94 32.49 11,252,241 +0.41(+1.29%)
May 03, 2018 31.62 32.15 31.41 32.08 8,339,343 +0.29(+0.93%)
May 02, 2018 32.50 32.50 31.70 31.78 13,684,831 -0.99(-3.03%)
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.