Taiwan Semiconductor ADR (NY: TSM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.37	33.98	33.35	33.44	10,668,875	+0.27(+0.81%)
May 30, 2019	33.09	33.46	32.99	33.17	8,431,281	+0.31(+0.93%)
May 29, 2019	32.66	32.92	32.42	32.86	14,089,783	+0.03(+0.11%)
May 28, 2019	33.25	33.31	32.83	32.83	13,704,289	-0.48(-1.44%)
May 24, 2019	33.50	33.78	33.30	33.31	12,088,441	+0.11(+0.34%)
May 23, 2019	33.12	33.29	32.62	33.20	16,868,840	-0.72(-2.13%)
May 22, 2019	34.18	34.35	33.91	33.92	14,011,683	-0.35(-1.02%)
May 21, 2019	34.14	34.30	33.71	34.27	13,540,120	+0.56(+1.66%)
May 20, 2019	34.22	34.27	33.59	33.71	16,032,503	-1.39(-3.95%)
May 17, 2019	35.22	35.71	34.96	35.10	12,925,982	-1.12(-3.08%)
May 16, 2019	36.30	36.31	35.94	36.21	10,566,662	-0.38(-1.05%)
May 15, 2019	36.23	36.91	36.15	36.60	6,132,978	+0.00(+0.00%)
May 14, 2019	36.26	36.69	36.10	36.60	8,151,601	+0.85(+2.39%)
May 13, 2019	36.07	36.19	35.52	35.74	12,668,059	-1.60(-4.30%)
May 10, 2019	37.37	37.57	36.79	37.35	9,534,874	-0.37(-0.97%)
May 09, 2019	37.42	37.75	36.87	37.71	12,878,337	-0.39(-1.03%)
May 08, 2019	37.95	38.37	37.90	38.10	9,303,842	-0.05(-0.14%)
May 07, 2019	38.22	38.41	37.75	38.16	11,726,682	+0.00(+0.00%)
May 06, 2019	37.77	38.21	37.68	38.16	12,335,921	-0.83(-2.12%)
May 03, 2019	39.18	39.36	38.85	38.99	6,284,599	+0.27(+0.70%)
May 02, 2019	38.24	38.77	38.15	38.71	12,291,079	+0.51(+1.32%)
May 01, 2019	38.62	38.85	38.21	38.21	8,393,787	+0.00(+0.00%)
Apr 30, 2019	37.84	38.31	37.72	38.21	13,606,050	-0.01(-0.02%)
Apr 29, 2019	38.24	38.30	38.00	38.22	10,633,666	-0.10(-0.25%)
Apr 26, 2019	38.06	38.37	37.77	38.31	14,616,547	-0.47(-1.21%)
Apr 25, 2019	39.18	39.27	38.74	38.78	11,640,248	-0.81(-2.05%)
Apr 24, 2019	39.31	39.75	39.19	39.60	12,359,728	-0.01(-0.02%)
Apr 23, 2019	39.37	39.60	39.29	39.60	13,117,089	+0.24(+0.60%)
Apr 22, 2019	39.05	39.38	38.88	39.37	12,468,873	-0.22(-0.55%)
Apr 18, 2019	38.42	39.80	38.37	39.59	19,003,002	+0.88(+2.28%)
Apr 17, 2019	38.28	38.77	38.24	38.71	18,114,462	+1.20(+3.21%)
Apr 16, 2019	37.35	37.56	37.28	37.50	7,614,223	+0.35(+0.94%)
Apr 15, 2019	37.13	37.29	37.02	37.15	6,048,867	+0.03(+0.07%)
Apr 12, 2019	37.03	37.19	36.87	37.13	7,518,261	+0.42(+1.14%)
Apr 11, 2019	36.70	36.80	36.57	36.71	5,931,662	-0.24(-0.64%)
Apr 10, 2019	36.85	37.06	36.78	36.94	4,633,512	+0.14(+0.38%)
Apr 09, 2019	36.83	36.88	36.65	36.81	5,788,612	-0.16(-0.42%)
Apr 08, 2019	36.83	37.05	36.69	36.96	7,833,322	+0.14(+0.38%)
Apr 05, 2019	36.92	36.92	36.67	36.82	5,081,099	+0.17(+0.45%)
Apr 04, 2019	36.39	36.78	36.32	36.66	8,727,819	+0.22(+0.60%)
Apr 03, 2019	36.27	36.59	36.19	36.44	7,821,385	+0.45(+1.26%)
Apr 02, 2019	35.91	36.06	35.75	35.99	6,399,599	-0.09(-0.24%)
Apr 01, 2019	35.82	36.07	35.53	36.07	7,837,827	+0.36(+1.00%)
Mar 29, 2019	35.59	35.79	35.40	35.72	7,014,337	+0.54(+1.54%)
Mar 28, 2019	35.09	35.35	35.05	35.17	7,606,718	+0.12(+0.35%)
Mar 27, 2019	35.04	35.10	34.70	35.05	8,785,134	-0.17(-0.50%)
Mar 26, 2019	34.97	35.43	34.94	35.23	6,391,966	+0.42(+1.20%)
Mar 25, 2019	34.88	35.28	34.68	34.81	5,621,720	-0.44(-1.26%)
Mar 22, 2019	35.61	35.77	35.17	35.25	7,751,759	-0.53(-1.49%)
Mar 21, 2019	35.10	35.96	35.07	35.79	7,465,624	+1.04(+2.99%)
Mar 20, 2019	34.68	35.01	34.56	34.75	6,186,108	+0.08(+0.23%)
Mar 19, 2019	34.86	34.95	34.53	34.67	9,213,255	-0.08(-0.23%)
Mar 18, 2019	34.76	34.86	34.56	34.75	7,214,654	+0.17(+0.50%)
Mar 15, 2019	34.36	34.94	34.36	34.57	10,174,012	+0.72(+2.14%)
Mar 14, 2019	34.01	34.05	33.78	33.85	5,659,720	-0.34(-0.99%)
Mar 13, 2019	34.20	34.39	34.02	34.19	6,980,225	+0.27(+0.80%)
Mar 12, 2019	34.05	34.15	33.88	33.92	6,399,599	+0.23(+0.67%)
Mar 11, 2019	33.33	33.74	33.31	33.69	6,887,292	+0.38(+1.15%)
Mar 08, 2019	33.09	33.47	33.08	33.31	5,810,034	-0.37(-1.11%)
Mar 07, 2019	33.81	33.90	33.46	33.68	4,852,656	-0.14(-0.41%)
Mar 06, 2019	34.06	34.20	33.81	33.82	5,084,433	-0.20(-0.59%)
Mar 05, 2019	33.96	34.21	33.71	34.02	8,248,548	-0.11(-0.33%)
Mar 04, 2019	34.29	34.29	33.75	34.14	8,119,978	-0.21(-0.61%)

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.