Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.96	49.43	46.64	49.24	14,879,269	+0.50(+1.03%)
Feb 27, 2020	49.57	49.93	48.72	48.74	12,986,683	-1.59(-3.16%)
Feb 26, 2020	49.83	50.67	49.73	50.33	11,994,369	+1.07(+2.17%)
Feb 25, 2020	50.60	50.73	49.23	49.26	13,844,403	-0.24(-0.48%)
Feb 24, 2020	48.97	50.02	48.63	49.49	10,899,247	-1.34(-2.64%)
Feb 21, 2020	51.81	51.81	50.77	50.84	7,457,567	-0.81(-1.58%)
Feb 20, 2020	52.07	52.16	51.04	51.65	7,861,236	-1.06(-2.01%)
Feb 19, 2020	52.36	52.99	52.13	52.71	8,599,763	+1.34(+2.60%)
Feb 18, 2020	51.31	51.73	50.88	51.38	12,016,004	-1.84(-3.45%)
Feb 14, 2020	53.98	54.11	52.92	53.22	7,580,143	-1.04(-1.92%)
Feb 13, 2020	54.08	54.60	53.72	54.26	7,061,228	-0.27(-0.50%)
Feb 12, 2020	54.19	54.64	53.87	54.53	6,515,542	+0.89(+1.65%)
Feb 11, 2020	53.00	53.87	52.87	53.65	7,132,269	+1.50(+2.88%)
Feb 10, 2020	51.62	52.17	51.52	52.15	4,679,902	+0.75(+1.46%)
Feb 07, 2020	52.26	52.26	51.27	51.40	7,444,883	-1.66(-3.14%)
Feb 06, 2020	53.29	53.30	52.38	53.06	4,631,454	+0.09(+0.17%)
Feb 05, 2020	53.13	53.18	52.28	52.97	7,208,973	+0.48(+0.91%)
Feb 04, 2020	52.06	52.70	52.04	52.49	13,934,948	+2.41(+4.80%)

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.