Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.93 46.96 46.44 46.69 5,684,476 -0.25(-0.54%)
Oct 30, 2019 46.84 47.08 46.63 46.95 5,749,191 +0.40(+0.85%)
Oct 29, 2019 46.57 46.88 46.52 46.55 5,870,309 +0.14(+0.31%)
Oct 28, 2019 46.48 46.55 46.17 46.40 8,542,433 +0.16(+0.35%)
Oct 25, 2019 45.94 46.33 45.84 46.24 6,970,415 +0.16(+0.35%)
Oct 24, 2019 45.66 46.17 45.43 46.08 7,760,868 +0.71(+1.55%)
Oct 23, 2019 45.31 45.58 45.15 45.37 7,883,310 -0.42(-0.93%)
Oct 22, 2019 45.49 45.97 45.38 45.80 11,854,844 +0.48(+1.06%)
Oct 21, 2019 44.79 45.32 44.61 45.32 7,607,036 +0.75(+1.68%)
Oct 18, 2019 44.90 45.30 44.43 44.57 10,139,158 -0.43(-0.94%)
Oct 17, 2019 46.25 46.31 44.55 44.99 13,733,370 -0.34(-0.76%)
Oct 16, 2019 45.53 46.24 45.28 45.34 15,159,775 -0.24(-0.52%)
Oct 15, 2019 45.40 45.80 45.32 45.57 10,649,178 +0.43(+0.96%)
Oct 14, 2019 44.69 45.34 44.59 45.14 8,839,053 +0.44(+0.99%)
Oct 11, 2019 44.72 45.03 44.61 44.69 8,311,688 +0.44(+1.00%)
Oct 10, 2019 44.23 44.67 43.85 44.25 10,586,443 +0.23(+0.51%)
Oct 09, 2019 43.59 44.36 43.56 44.02 12,702,680 +0.74(+1.71%)
Oct 08, 2019 43.64 43.77 43.05 43.28 14,571,940 -0.08(-0.19%)
Oct 07, 2019 43.17 43.54 42.89 43.36 12,616,780 +0.48(+1.12%)
Oct 04, 2019 42.53 42.91 42.31 42.88 6,323,221 +0.26(+0.62%)
Oct 03, 2019 42.01 42.63 41.82 42.62 6,866,565 +0.63(+1.51%)
Oct 02, 2019 42.24 42.45 41.90 41.99 6,406,295 -0.69(-1.61%)
Oct 01, 2019 42.47 43.27 42.47 42.68 12,829,728 +0.64(+1.53%)
Sep 30, 2019 42.12 42.27 41.71 42.03 9,372,529 +0.88(+2.13%)
Sep 27, 2019 41.60 42.03 40.87 41.16 10,626,683 -0.86(-2.04%)
Sep 26, 2019 40.79 42.06 40.79 42.02 17,557,452 +1.31(+3.22%)
Sep 25, 2019 39.97 40.79 39.79 40.71 7,545,932 +0.80(+2.02%)
Sep 24, 2019 40.15 40.29 39.85 39.90 8,877,871 +0.05(+0.11%)
Sep 23, 2019 39.95 40.05 39.66 39.86 5,530,017 +0.18(+0.46%)
Sep 20, 2019 40.49 40.61 39.67 39.67 8,179,883 -0.93(-2.29%)
Sep 19, 2019 40.52 40.90 40.48 40.61 7,324,714 +0.16(+0.41%)
Sep 18, 2019 40.56 40.59 40.06 40.44 4,520,073 -0.08(-0.20%)
Sep 17, 2019 39.76 40.54 39.70 40.52 6,840,507 +0.48(+1.19%)
Sep 16, 2019 39.98 40.17 39.95 40.05 4,138,934 -0.13(-0.31%)
Sep 13, 2019 39.89 40.25 39.68 40.17 6,939,528 +0.60(+1.52%)
Sep 12, 2019 39.77 39.92 39.44 39.57 7,325,862 -0.13(-0.34%)
Sep 11, 2019 39.43 39.75 39.36 39.71 4,472,441 +0.11(+0.27%)
Sep 10, 2019 39.15 39.60 38.93 39.60 5,570,367 +0.22(+0.57%)
Sep 09, 2019 39.43 39.58 39.09 39.37 5,208,842 +0.13(+0.32%)
Sep 06, 2019 39.51 39.54 39.23 39.25 4,817,130 -0.48(-1.20%)
Sep 05, 2019 39.29 39.97 39.29 39.72 8,576,862 +0.98(+2.53%)
Sep 04, 2019 38.26 38.74 38.06 38.74 4,973,339 +1.28(+3.43%)
Sep 03, 2019 37.85 37.86 37.33 37.46 5,287,960 -0.82(-2.13%)
Aug 30, 2019 38.35 38.51 38.03 38.28 5,994,099 +0.31(+0.83%)
Aug 29, 2019 38.02 38.22 37.92 37.96 5,759,652 +0.57(+1.51%)
Aug 28, 2019 37.10 37.51 36.86 37.40 3,994,049 +0.27(+0.73%)
Aug 27, 2019 37.31 37.42 37.05 37.13 4,669,597 +0.01(+0.02%)
Aug 26, 2019 37.15 37.31 36.93 37.12 6,146,869 +0.35(+0.95%)
Aug 23, 2019 37.66 37.85 36.69 36.77 8,382,673 -1.06(-2.80%)
Aug 22, 2019 38.06 38.15 37.46 37.83 3,503,335 -0.40(-1.06%)
Aug 21, 2019 38.08 38.28 37.97 38.23 4,359,756 +0.57(+1.53%)
Aug 20, 2019 37.71 37.91 37.46 37.66 8,397,685 +0.14(+0.38%)
Aug 19, 2019 37.86 37.90 37.40 37.51 4,229,124 +0.22(+0.58%)
Aug 16, 2019 36.98 37.47 36.95 37.30 5,396,594 +0.61(+1.66%)
Aug 15, 2019 36.26 36.80 36.22 36.69 8,564,320 +0.39(+1.06%)
Aug 14, 2019 36.68 36.89 36.14 36.30 10,716,046 -1.27(-3.37%)
Aug 13, 2019 36.48 37.70 36.41 37.57 8,724,809 +0.79(+2.15%)
Aug 12, 2019 36.86 37.06 36.68 36.78 3,588,472 -0.40(-1.09%)
Aug 09, 2019 37.34 37.45 36.81 37.18 3,876,156 -0.44(-1.17%)
Aug 08, 2019 37.58 37.87 37.49 37.62 8,682,286 +0.57(+1.55%)
Aug 07, 2019 36.86 37.22 36.63 37.05 6,108,337 +0.00(+0.00%)
Aug 06, 2019 36.98 37.27 36.72 37.05 9,653,376 +1.25(+3.49%)
Aug 05, 2019 36.28 36.38 35.72 35.80 7,426,617 -1.60(-4.27%)
Aug 02, 2019 36.95 37.51 36.82 37.40 10,376,326 -0.20(-0.53%)
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.