Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.87 -0.36 (-0.24%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.15	27.23	27.06	27.08	6,410,760	+0.04(+0.15%)
Apr 27, 2017	27.12	27.27	27.04	27.04	6,869,169	+0.02(+0.06%)
Apr 26, 2017	27.08	27.12	26.88	27.03	7,359,778	-0.06(-0.21%)
Apr 25, 2017	26.83	27.17	26.83	27.08	6,854,920	+0.30(+1.13%)
Apr 24, 2017	26.68	26.86	26.61	26.78	6,980,375	+0.51(+1.93%)
Apr 21, 2017	26.28	26.32	26.17	26.27	5,531,594	+0.24(+0.91%)
Apr 20, 2017	26.02	26.10	25.91	26.04	5,171,147	+0.15(+0.57%)
Apr 19, 2017	26.14	26.17	25.79	25.89	5,786,527	-0.15(-0.57%)
Apr 18, 2017	26.01	26.09	25.91	26.04	6,677,113	-0.20(-0.75%)
Apr 17, 2017	26.24	26.27	26.02	26.23	8,447,852	+0.16(+0.63%)
Apr 13, 2017	26.29	26.58	26.06	26.07	10,722,328	-0.37(-1.39%)
Apr 12, 2017	26.59	26.73	26.23	26.44	7,491,445	-0.10(-0.37%)
Apr 11, 2017	26.77	26.77	26.19	26.54	7,684,689	-0.10(-0.37%)
Apr 10, 2017	26.92	26.92	26.55	26.63	6,028,164	-0.29(-1.06%)
Apr 07, 2017	26.91	27.06	26.84	26.92	4,110,232	+0.01(+0.03%)
Apr 06, 2017	26.93	26.98	26.81	26.91	4,872,665	-0.03(-0.12%)
Apr 05, 2017	27.08	27.30	26.92	26.95	6,242,803	+0.03(+0.12%)
Apr 04, 2017	26.86	26.99	26.84	26.91	4,586,776	-0.02(-0.09%)

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.