Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.25 42.40 41.84 42.16 9,343,957 +0.88(+2.13%)
Sep 27, 2019 41.73 42.16 40.99 41.28 10,594,288 -0.86(-2.04%)
Sep 26, 2019 40.91 42.19 40.91 42.15 17,503,928 +1.32(+3.22%)
Sep 25, 2019 40.10 40.91 39.91 40.83 7,522,928 +0.81(+2.02%)
Sep 24, 2019 40.28 40.41 39.97 40.02 8,850,807 +0.05(+0.11%)
Sep 23, 2019 40.08 40.18 39.78 39.98 5,513,159 +0.18(+0.46%)
Sep 20, 2019 40.61 40.73 39.80 39.80 8,154,947 -0.93(-2.29%)
Sep 19, 2019 40.64 41.02 40.60 40.73 7,302,385 +0.17(+0.41%)
Sep 18, 2019 40.68 40.71 40.18 40.56 4,506,521 -0.08(-0.20%)
Sep 17, 2019 39.88 40.66 39.82 40.64 6,819,999 +0.48(+1.19%)
Sep 16, 2019 40.10 40.29 40.07 40.17 4,126,525 -0.13(-0.31%)
Sep 13, 2019 40.01 40.37 39.80 40.29 6,918,723 +0.60(+1.52%)
Sep 12, 2019 39.89 40.04 39.56 39.69 7,303,898 -0.14(-0.34%)
Sep 11, 2019 39.55 39.87 39.48 39.82 4,459,033 +0.11(+0.27%)
Sep 10, 2019 39.27 39.72 39.05 39.72 5,553,667 +0.23(+0.57%)
Sep 09, 2019 39.55 39.70 39.21 39.49 5,193,226 +0.13(+0.32%)
Sep 06, 2019 39.63 39.66 39.35 39.37 4,802,688 -0.48(-1.20%)
Sep 05, 2019 39.41 40.09 39.41 39.84 8,551,149 +0.98(+2.53%)
Sep 04, 2019 38.37 38.86 38.18 38.86 4,958,429 +1.29(+3.43%)
Sep 03, 2019 37.96 37.97 37.44 37.57 5,272,107 -0.82(-2.13%)
Aug 30, 2019 38.46 38.63 38.15 38.39 5,976,129 +0.32(+0.83%)
Aug 29, 2019 38.13 38.33 38.03 38.08 5,742,384 +0.57(+1.51%)
Aug 28, 2019 37.21 37.62 36.97 37.51 3,982,075 +0.27(+0.73%)
Aug 27, 2019 37.42 37.53 37.16 37.24 4,655,597 +0.01(+0.02%)
Aug 26, 2019 37.26 37.42 37.04 37.23 6,128,440 +0.35(+0.95%)
Aug 23, 2019 37.77 37.96 36.80 36.88 8,357,542 -1.06(-2.80%)
Aug 22, 2019 38.18 38.26 37.58 37.94 3,492,832 -0.41(-1.06%)
Aug 21, 2019 38.19 38.40 38.09 38.35 4,346,686 +0.58(+1.53%)
Aug 20, 2019 37.83 38.02 37.57 37.77 8,372,508 +0.14(+0.38%)
Aug 19, 2019 37.97 38.01 37.51 37.63 4,216,445 +0.22(+0.58%)
Aug 16, 2019 37.09 37.58 37.06 37.41 5,380,414 +0.61(+1.66%)
Aug 15, 2019 36.37 36.92 36.33 36.80 8,538,644 +0.39(+1.06%)
Aug 14, 2019 36.79 37.01 36.25 36.41 10,683,919 -1.27(-3.37%)
Aug 13, 2019 36.59 37.82 36.52 37.68 8,698,651 +0.79(+2.15%)
Aug 12, 2019 36.97 37.17 36.79 36.89 3,577,713 -0.41(-1.09%)
Aug 09, 2019 37.46 37.56 36.92 37.29 3,864,536 -0.44(-1.17%)
Aug 08, 2019 37.69 37.99 37.60 37.74 8,656,256 +0.58(+1.55%)
Aug 07, 2019 36.97 37.33 36.74 37.16 6,090,024 +0.00(+0.00%)
Aug 06, 2019 37.09 37.38 36.83 37.16 9,624,435 +1.25(+3.49%)
Aug 05, 2019 36.39 36.49 35.83 35.91 7,404,351 -1.60(-4.27%)
Aug 02, 2019 37.06 37.62 36.93 37.51 10,345,218 -0.20(-0.53%)
Aug 01, 2019 38.50 39.08 37.46 37.71 10,728,904 -0.68(-1.78%)
Jul 31, 2019 38.75 38.88 37.87 38.39 8,430,088 -0.43(-1.11%)
Jul 30, 2019 39.09 39.09 38.51 38.82 5,483,446 -0.75(-1.89%)
Jul 29, 2019 39.19 39.58 39.09 39.57 4,593,216 +0.43(+1.10%)
Jul 26, 2019 39.38 39.53 39.07 39.14 4,884,412 -0.14(-0.37%)
Jul 25, 2019 39.82 39.84 39.28 39.28 7,321,849 -0.83(-2.07%)
Jul 24, 2019 40.08 40.19 39.84 40.11 7,917,385 +0.11(+0.27%)
Jul 23, 2019 40.11 40.15 39.84 40.00 7,288,858 -0.16(-0.40%)
Jul 22, 2019 39.81 40.42 39.74 40.17 11,143,409 +0.69(+1.76%)
Jul 19, 2019 38.80 39.64 38.79 39.47 12,701,647 +0.58(+1.48%)
Jul 18, 2019 38.29 38.93 38.10 38.90 12,504,584 +1.40(+3.75%)
Jul 17, 2019 37.54 37.74 37.39 37.49 6,122,993 -0.13(-0.33%)
Jul 16, 2019 37.65 37.78 37.44 37.62 7,250,189 -0.05(-0.12%)
Jul 15, 2019 37.60 37.76 37.52 37.66 6,420,856 +0.53(+1.43%)
Jul 12, 2019 37.02 37.17 36.76 37.13 5,214,081 +0.30(+0.81%)
Jul 11, 2019 37.05 37.09 36.77 36.83 6,802,756 +0.17(+0.47%)
Jul 10, 2019 36.77 37.05 36.51 36.66 8,820,658 +0.94(+2.62%)
Jul 09, 2019 35.71 36.03 35.50 35.73 7,302,876 +0.32(+0.89%)
Jul 08, 2019 35.64 35.74 35.34 35.41 7,519,723 -0.55(-1.53%)
Jul 05, 2019 35.90 36.11 35.70 35.96 3,497,003 -0.36(-0.99%)
Jul 03, 2019 36.34 36.36 36.03 36.32 3,469,910 -0.42(-1.15%)
Jul 02, 2019 37.10 37.20 36.69 36.74 4,936,317 -0.52(-1.40%)
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.