Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.21 15.39 15.21 15.33 8,945,265 -0.10(-0.68%)
May 29, 2014 15.55 15.55 15.39 15.44 8,199,063 -0.12(-0.77%)
May 28, 2014 15.62 15.68 15.52 15.56 10,406,327 -0.02(-0.14%)
May 27, 2014 15.54 15.63 15.44 15.58 10,083,364 +0.17(+1.11%)
May 23, 2014 15.45 15.41 15.41 15.41 9,626,720 -0.02(-0.15%)
May 22, 2014 15.34 15.45 15.31 15.43 5,901,602 +0.14(+0.93%)
May 21, 2014 15.30 15.38 15.27 15.29 7,548,051 -0.01(-0.05%)
May 20, 2014 15.31 15.45 15.26 15.30 6,119,789 -0.11(-0.73%)
May 19, 2014 15.39 15.46 15.34 15.41 8,661,587 -0.08(-0.53%)
May 16, 2014 15.42 15.53 15.21 15.49 12,243,307 +0.08(+0.53%)
May 15, 2014 15.35 15.44 15.23 15.41 17,354,682 +0.06(+0.39%)
May 14, 2014 15.45 15.56 15.33 15.35 13,596,101 -0.04(-0.29%)
May 13, 2014 15.30 15.45 15.23 15.39 12,801,461 +0.04(+0.24%)
May 12, 2014 15.01 15.36 15.00 15.36 26,311,950 +0.13(+0.88%)
May 09, 2014 15.29 15.33 15.11 15.22 13,923,390 -0.07(-0.49%)
May 08, 2014 15.18 15.36 15.16 15.30 18,114,864 +0.13(+0.89%)
May 07, 2014 14.95 15.17 14.89 15.16 19,590,902 +0.25(+1.65%)
May 06, 2014 14.75 14.98 14.71 14.92 14,145,547 +0.25(+1.73%)
May 05, 2014 14.57 14.71 14.54 14.66 9,466,490 +0.03(+0.20%)
May 02, 2014 14.73 14.77 14.63 14.63 14,849,846 -0.11(-0.76%)
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.