Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 46.71 49.17 46.40 48.98 14,958,212 +0.50(+1.03%)
Feb 27, 2020 49.31 49.67 48.46 48.48 13,055,584 -1.58(-3.16%)
Feb 26, 2020 49.57 50.41 49.47 50.06 12,058,005 +1.06(+2.17%)
Feb 25, 2020 50.33 50.46 48.97 49.00 13,917,855 -0.24(-0.48%)
Feb 24, 2020 48.71 49.75 48.38 49.23 10,957,074 -1.34(-2.64%)
Feb 21, 2020 51.53 51.53 50.50 50.57 7,497,133 -0.81(-1.58%)
Feb 20, 2020 51.80 51.89 50.77 51.38 7,902,944 -1.06(-2.01%)
Feb 19, 2020 52.08 52.71 51.85 52.44 8,645,389 +1.33(+2.60%)
Feb 18, 2020 51.03 51.45 50.61 51.11 12,079,755 -1.83(-3.45%)
Feb 14, 2020 53.69 53.83 52.64 52.94 7,620,360 -1.04(-1.92%)
Feb 13, 2020 53.79 54.31 53.44 53.97 7,098,691 -0.27(-0.50%)
Feb 12, 2020 53.90 54.35 53.58 54.25 6,550,111 +0.88(+1.65%)
Feb 11, 2020 52.72 53.58 52.59 53.36 7,170,110 +1.49(+2.88%)
Feb 10, 2020 51.34 51.90 51.25 51.87 4,704,731 +0.75(+1.46%)
Feb 07, 2020 51.98 51.98 51.00 51.13 7,484,382 -1.66(-3.14%)
Feb 06, 2020 53.01 53.02 52.11 52.78 4,656,026 +0.09(+0.17%)
Feb 05, 2020 52.85 52.90 52.01 52.69 7,247,220 +0.47(+0.91%)
Feb 04, 2020 51.78 52.43 51.76 52.22 14,008,881 +2.39(+4.80%)
Feb 03, 2020 49.44 49.98 49.25 49.82 10,546,598 +0.76(+1.54%)
Jan 31, 2020 50.43 50.47 48.76 49.07 14,803,767 -1.69(-3.33%)
Jan 30, 2020 50.11 50.97 50.09 50.76 11,300,950 -1.15(-2.21%)
Jan 29, 2020 52.33 52.33 51.72 51.91 8,456,971 -0.03(-0.05%)
Jan 28, 2020 50.70 51.96 50.47 51.94 8,925,441 +1.66(+3.31%)
Jan 27, 2020 50.60 50.93 50.09 50.27 10,634,933 -2.25(-4.28%)
Jan 24, 2020 52.84 52.89 52.27 52.52 11,434,552 +0.23(+0.43%)
Jan 23, 2020 52.64 52.83 51.51 52.29 10,986,027 -0.79(-1.49%)
Jan 22, 2020 53.58 53.62 53.05 53.08 8,926,919 +0.10(+0.19%)
Jan 21, 2020 52.75 53.66 52.28 52.98 10,853,209 -0.31(-0.58%)
Jan 17, 2020 53.35 53.45 52.77 53.29 8,932,100 -0.15(-0.29%)
Jan 16, 2020 53.85 54.30 53.04 53.45 12,325,547 +0.33(+0.62%)
Jan 15, 2020 54.28 54.31 53.00 53.12 11,066,464 -1.76(-3.20%)
Jan 14, 2020 54.73 55.16 54.51 54.87 7,381,748 +0.16(+0.30%)
Jan 13, 2020 54.72 54.73 54.08 54.71 7,270,091 +1.16(+2.17%)
Jan 10, 2020 54.31 54.31 53.46 53.55 5,285,324 -0.34(-0.62%)
Jan 09, 2020 54.30 54.32 53.39 53.88 5,620,103 +0.44(+0.82%)
Jan 08, 2020 52.94 53.65 52.86 53.45 5,915,625 +0.39(+0.74%)
Jan 07, 2020 52.26 53.31 51.62 53.05 8,241,091 +0.85(+1.62%)
Jan 06, 2020 52.40 52.48 51.97 52.21 9,780,250 -0.61(-1.15%)
Jan 03, 2020 53.65 53.65 52.80 52.82 11,594,494 -1.80(-3.30%)
Jan 02, 2020 54.22 54.69 54.22 54.62 9,269,618 +1.76(+3.34%)
Dec 31, 2019 52.47 52.88 52.27 52.85 3,243,239 +0.23(+0.43%)
Dec 30, 2019 53.36 53.39 52.42 52.63 3,869,235 -0.55(-1.04%)
Dec 27, 2019 53.25 53.41 53.06 53.18 3,130,566 +0.19(+0.36%)
Dec 26, 2019 52.58 53.08 52.54 52.99 2,737,626 +0.45(+0.85%)
Dec 24, 2019 52.75 52.84 52.35 52.54 2,959,412 -0.42(-0.79%)
Dec 23, 2019 52.79 53.07 52.72 52.96 4,421,208 +0.26(+0.50%)
Dec 20, 2019 52.56 53.04 52.14 52.70 8,843,061 -0.03(-0.05%)
Dec 19, 2019 53.22 53.22 52.65 52.73 7,946,201 -0.66(-1.24%)
Dec 18, 2019 53.84 53.88 53.05 53.39 11,093,172 -0.12(-0.22%)
Dec 17, 2019 53.94 53.94 53.10 53.51 9,306,585 +0.62(+1.18%)
Dec 16, 2019 52.66 53.03 52.66 52.88 6,397,356 +0.26(+0.50%)
Dec 13, 2019 53.35 53.77 52.62 52.62 10,944,584 -0.33(-0.61%)
Dec 12, 2019 51.72 52.96 51.51 52.95 17,477,044 +2.45(+4.85%)
Dec 11, 2019 49.72 50.77 49.71 50.50 12,207,235 +1.25(+2.53%)
Dec 10, 2019 49.40 49.74 49.08 49.25 4,831,584 +0.05(+0.11%)
Dec 09, 2019 49.73 49.86 49.07 49.20 7,241,342 -0.43(-0.87%)
Dec 06, 2019 49.24 49.71 49.24 49.63 6,009,653 +0.49(+0.99%)
Dec 05, 2019 48.44 49.27 48.32 49.14 8,439,646 +1.10(+2.29%)
Dec 04, 2019 48.12 48.40 47.98 48.04 4,322,820 +0.36(+0.76%)
Dec 03, 2019 47.36 47.81 47.14 47.68 6,106,487 -0.18(-0.38%)
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.