Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.69 50.74 49.02 49.33 14,725,639 -1.70(-3.33%)
Jan 30, 2020 50.37 51.24 50.35 51.03 11,241,309 -1.15(-2.21%)
Jan 29, 2020 52.60 52.60 51.99 52.18 8,412,339 -0.03(-0.05%)
Jan 28, 2020 50.97 52.24 50.74 52.21 8,878,337 +1.67(+3.31%)
Jan 27, 2020 50.87 51.20 50.35 50.54 10,578,807 -2.26(-4.28%)
Jan 24, 2020 53.13 53.17 52.54 52.80 11,374,206 +0.23(+0.44%)
Jan 23, 2020 52.91 53.11 51.78 52.57 10,928,048 -0.80(-1.49%)
Jan 22, 2020 53.87 53.90 53.33 53.36 8,879,807 +0.10(+0.19%)
Jan 21, 2020 53.03 53.95 52.56 53.26 10,795,930 -0.31(-0.58%)
Jan 17, 2020 53.63 53.73 53.05 53.57 8,884,961 -0.16(-0.29%)
Jan 16, 2020 54.14 54.59 53.32 53.73 12,260,499 +0.33(+0.62%)
Jan 15, 2020 54.57 54.60 53.28 53.40 11,008,060 -1.77(-3.20%)
Jan 14, 2020 55.02 55.46 54.80 55.16 7,342,791 +0.16(+0.30%)
Jan 13, 2020 55.01 55.02 54.37 55.00 7,231,723 +1.17(+2.17%)
Jan 10, 2020 54.60 54.60 53.75 53.83 5,257,431 -0.34(-0.62%)
Jan 09, 2020 54.59 54.61 53.67 54.17 5,590,443 +0.44(+0.82%)
Jan 08, 2020 53.22 53.94 53.14 53.73 5,884,405 +0.39(+0.74%)
Jan 07, 2020 52.54 53.59 51.89 53.34 8,197,598 +0.85(+1.62%)
Jan 06, 2020 52.68 52.76 52.25 52.49 9,728,634 -0.61(-1.15%)
Jan 03, 2020 53.93 53.94 53.08 53.10 11,533,304 -1.81(-3.30%)
Jan 02, 2020 54.51 54.98 54.51 54.91 9,220,698 +1.77(+3.34%)
Dec 31, 2019 52.75 53.16 52.55 53.13 3,226,123 +0.23(+0.43%)
Dec 30, 2019 53.65 53.67 52.70 52.91 3,848,815 -0.56(-1.04%)
Dec 27, 2019 53.53 53.69 53.34 53.46 3,114,044 +0.19(+0.36%)
Dec 26, 2019 52.86 53.36 52.82 53.27 2,723,178 +0.45(+0.85%)
Dec 24, 2019 53.03 53.13 52.63 52.82 2,943,793 -0.42(-0.79%)
Dec 23, 2019 53.07 53.35 53.00 53.24 4,397,875 +0.27(+0.50%)
Dec 20, 2019 52.84 53.32 52.42 52.98 8,796,391 -0.03(-0.05%)
Dec 19, 2019 53.50 53.50 52.93 53.01 7,904,264 -0.66(-1.23%)
Dec 18, 2019 54.12 54.16 53.32 53.67 11,035,921 -0.12(-0.22%)
Dec 17, 2019 54.22 54.22 53.38 53.79 9,258,554 +0.63(+1.18%)
Dec 16, 2019 52.93 53.30 52.93 53.16 6,364,340 +0.26(+0.50%)
Dec 13, 2019 53.62 54.05 52.90 52.90 10,888,100 -0.33(-0.61%)
Dec 12, 2019 51.99 53.23 51.78 53.22 17,386,846 +2.46(+4.85%)
Dec 11, 2019 49.98 51.03 49.97 50.76 12,144,235 +1.25(+2.53%)
Dec 10, 2019 49.65 50.00 49.34 49.51 4,806,649 +0.05(+0.11%)
Dec 09, 2019 49.99 50.12 49.33 49.45 7,203,970 -0.44(-0.87%)
Dec 06, 2019 49.49 49.97 49.49 49.89 5,978,637 +0.49(+0.99%)
Dec 05, 2019 48.69 49.53 48.57 49.40 8,396,090 +1.11(+2.29%)
Dec 04, 2019 48.37 48.65 48.23 48.29 4,300,510 +0.36(+0.76%)
Dec 03, 2019 47.60 48.06 47.38 47.93 6,074,972 -0.18(-0.38%)
Dec 02, 2019 48.63 48.66 47.93 48.11 4,928,884 -0.10(-0.21%)
Nov 29, 2019 48.18 48.27 47.95 48.21 3,735,010 -0.73(-1.48%)
Nov 27, 2019 49.06 49.09 48.62 48.94 3,068,771 +0.24(+0.48%)
Nov 26, 2019 48.58 48.84 48.47 48.70 6,247,047 -0.12(-0.24%)
Nov 25, 2019 48.21 48.98 47.95 48.82 5,529,776 +0.88(+1.84%)
Nov 22, 2019 48.06 48.27 47.89 47.94 4,594,513 -0.17(-0.36%)
Nov 21, 2019 48.58 48.59 48.07 48.11 6,647,693 -0.47(-0.97%)
Nov 20, 2019 48.63 48.84 48.32 48.58 5,797,705 -0.24(-0.48%)
Nov 19, 2019 49.08 49.16 48.74 48.82 5,210,017 +0.31(+0.64%)
Nov 18, 2019 48.48 49.00 48.48 48.51 5,258,757 +0.12(+0.24%)
Nov 15, 2019 48.14 48.48 48.02 48.39 6,592,458 +0.74(+1.54%)
Nov 14, 2019 47.67 47.88 47.34 47.66 5,845,925 -0.36(-0.76%)
Nov 13, 2019 47.75 48.07 47.36 48.02 5,911,273 +0.66(+1.40%)
Nov 12, 2019 47.85 47.85 47.25 47.36 9,498,152 -0.41(-0.86%)
Nov 11, 2019 47.57 47.90 47.37 47.77 4,456,055 -0.21(-0.44%)
Nov 08, 2019 48.61 48.61 47.70 47.97 7,224,999 -0.76(-1.57%)
Nov 07, 2019 48.95 49.37 48.60 48.74 8,689,602 +0.03(+0.06%)
Nov 06, 2019 48.76 48.81 48.22 48.71 5,005,155 +0.08(+0.17%)
Nov 05, 2019 48.70 49.01 48.57 48.63 5,822,294 +0.05(+0.11%)
Nov 04, 2019 48.63 48.85 48.24 48.57 8,433,666 +1.26(+2.67%)
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.