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 (%)
Sep 28, 2018 38.66 38.76 38.20 38.36 8,895,663 -0.52(-1.34%)
Sep 27, 2018 38.74 39.29 38.73 38.88 7,726,194 +0.43(+1.11%)
Sep 26, 2018 38.44 38.86 38.44 38.46 5,254,311 +0.09(+0.23%)
Sep 25, 2018 38.92 39.01 38.34 38.37 7,687,605 -0.63(-1.60%)
Sep 24, 2018 38.08 39.04 38.04 39.00 9,473,022 +0.72(+1.88%)
Sep 21, 2018 38.44 38.57 38.24 38.27 7,676,590 -0.10(-0.25%)
Sep 20, 2018 38.44 38.60 38.14 38.37 5,442,027 +0.13(+0.34%)
Sep 19, 2018 38.40 38.56 38.00 38.24 7,359,570 +0.40(+1.06%)
Sep 18, 2018 37.79 38.30 37.66 37.84 10,144,836 -0.17(-0.46%)
Sep 17, 2018 37.90 38.34 37.76 38.01 7,148,471 -0.56(-1.46%)
Sep 14, 2018 38.24 38.71 38.18 38.58 6,095,824 +0.85(+2.26%)
Sep 13, 2018 38.21 38.21 37.59 37.73 11,078,899 -0.44(-1.16%)
Sep 12, 2018 38.15 38.48 38.07 38.17 11,861,172 -0.53(-1.37%)
Sep 11, 2018 37.91 38.72 37.85 38.70 14,400,563 -0.06(-0.16%)
Sep 10, 2018 39.09 39.14 38.67 38.76 7,856,544 -0.23(-0.58%)
Sep 07, 2018 38.22 39.30 38.21 38.99 16,410,861 +0.72(+1.88%)
Sep 06, 2018 38.17 38.28 37.86 38.27 12,000,301 -0.15(-0.38%)
Sep 05, 2018 38.30 38.72 38.24 38.41 8,360,274 +0.10(+0.25%)
Sep 04, 2018 37.58 38.33 37.52 38.32 9,410,098 +0.44(+1.17%)
Aug 31, 2018 37.88 37.88 37.88 0 +0.12(+0.32%)
Aug 30, 2018 38.53 38.65 37.71 37.75 9,009,392 -0.58(-1.52%)
Aug 29, 2018 37.52 38.55 37.43 38.34 14,131,112 +1.55(+4.20%)
Aug 28, 2018 36.82 37.15 36.70 36.79 12,298,383 +0.71(+1.97%)
Aug 27, 2018 35.99 36.23 35.94 36.08 6,598,707 +0.25(+0.70%)
Aug 24, 2018 35.56 35.97 35.47 35.82 4,871,571 +0.49(+1.38%)
Aug 23, 2018 35.88 35.92 35.34 35.34 4,748,611 -0.19(-0.54%)
Aug 22, 2018 35.49 35.66 35.22 35.53 6,345,984 +0.01(+0.02%)
Aug 21, 2018 35.07 35.64 35.06 35.52 6,993,804 +0.69(+1.97%)
Aug 20, 2018 34.77 34.96 34.66 34.83 4,785,014 -0.03(-0.07%)
Aug 17, 2018 34.91 34.93 34.57 34.86 9,090,899 -0.24(-0.69%)
Aug 16, 2018 35.14 35.38 35.07 35.10 6,381,322 -0.03(-0.10%)
Aug 15, 2018 35.14 35.23 34.85 35.14 6,967,724 -0.40(-1.12%)
Aug 14, 2018 35.62 35.78 35.50 35.54 6,146,383 +0.17(+0.49%)
Aug 13, 2018 35.35 35.61 35.16 35.36 7,722,589 -0.28(-0.78%)
Aug 10, 2018 35.88 35.88 35.43 35.64 8,119,324 -0.70(-1.94%)
Aug 09, 2018 36.43 36.44 36.21 36.35 5,195,545 -0.11(-0.31%)
Aug 08, 2018 36.10 36.58 36.01 36.46 5,858,865 +0.63(+1.77%)
Aug 07, 2018 35.68 35.83 35.48 35.82 8,626,909 +0.15(+0.41%)
Aug 06, 2018 35.79 35.98 35.61 35.68 8,341,036 -0.54(-1.49%)
Aug 03, 2018 36.17 36.44 36.10 36.22 5,266,763 +0.12(+0.34%)
Aug 02, 2018 35.70 36.18 35.62 36.09 5,375,038 -0.14(-0.38%)
Aug 01, 2018 36.00 36.25 35.89 36.23 7,039,702 +0.43(+1.21%)
Jul 31, 2018 35.84 36.12 35.69 35.80 5,647,917 +0.10(+0.29%)
Jul 30, 2018 36.01 36.07 35.52 35.69 5,956,463 -0.31(-0.87%)
Jul 27, 2018 35.56 36.41 35.56 36.01 10,899,593 +0.55(+1.54%)
Jul 26, 2018 35.56 35.13 35.46 9,757,836 -0.06(-0.17%)
Jul 25, 2018 35.21 35.53 35.02 35.52 8,893,548 +0.43(+1.24%)
Jul 24, 2018 35.70 35.80 35.08 35.09 8,079,128 -0.30(-0.86%)
Jul 23, 2018 35.46 35.60 35.30 35.39 7,865,559 +0.01(+0.02%)
Jul 20, 2018 34.74 35.49 34.61 35.38 16,669,919 +0.80(+2.31%)
Jul 19, 2018 34.26 35.08 33.55 34.58 20,447,206 +1.22(+3.64%)
Jul 18, 2018 33.05 33.42 32.90 33.37 12,123,780 +0.32(+0.97%)
Jul 17, 2018 32.58 33.11 32.45 33.05 7,181,464 +0.22(+0.66%)
Jul 16, 2018 32.91 32.91 32.70 32.83 6,215,334 +0.02(+0.05%)
Jul 13, 2018 32.61 32.84 32.56 32.81 5,695,549 +0.40(+1.23%)
Jul 12, 2018 32.43 32.65 32.31 32.41 6,072,630 +0.30(+0.92%)
Jul 11, 2018 32.43 32.45 32.05 32.12 8,422,099 -0.83(-2.53%)
Jul 10, 2018 32.55 32.97 32.55 32.95 8,301,603 +0.09(+0.26%)
Jul 09, 2018 32.90 33.04 32.64 32.86 8,201,066 +0.49(+1.50%)
Jul 06, 2018 31.99 32.45 31.93 32.38 8,357,764 +0.59(+1.86%)
Jul 05, 2018 31.62 31.79 31.48 31.79 10,626,458 +0.17(+0.55%)
Jul 03, 2018 31.61 31.61 31.61 0 -0.13(-0.41%)
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.