Indicators

Taiwan Semiconductor ADR (NY: TSM )

182.35 +0.38 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.40	46.76	45.96	46.39	11,846,447	+0.05(+0.10%)
May 28, 2020	47.43	47.58	46.18	46.34	8,875,184	-1.35(-2.82%)
May 27, 2020	47.04	47.69	46.78	47.69	12,373,800	+0.85(+1.81%)
May 26, 2020	47.28	47.38	46.81	46.84	9,624,763	+0.94(+2.05%)
May 22, 2020	46.86	46.88	45.73	45.90	13,520,585	-0.88(-1.87%)
May 21, 2020	48.02	48.12	46.72	46.78	8,507,249	-1.00(-2.10%)
May 20, 2020	47.54	48.01	46.55	47.78	9,117,159	+0.95(+2.03%)
May 19, 2020	47.33	47.43	46.82	46.83	14,038,826	-0.98(-2.04%)
May 18, 2020	46.95	48.10	46.80	47.81	13,811,078	+1.91(+4.16%)
May 15, 2020	46.60	47.06	45.51	45.90	19,286,822	-2.12(-4.41%)
May 14, 2020	46.48	48.07	45.89	48.02	14,855,964	+1.09(+2.32%)
May 13, 2020	47.85	47.95	46.53	46.93	9,340,929	-0.17(-0.35%)
May 12, 2020	48.52	48.52	47.08	47.10	9,308,205	-1.20(-2.48%)
May 11, 2020	48.49	48.69	48.28	48.30	7,005,703	-0.47(-0.96%)
May 08, 2020	48.50	49.16	48.36	48.77	6,604,878	+0.53(+1.11%)
May 07, 2020	48.81	48.83	48.02	48.23	5,961,910	+0.18(+0.38%)
May 06, 2020	48.03	48.50	47.93	48.05	8,902,927	+0.39(+0.81%)
May 05, 2020	48.12	48.46	47.54	47.66	8,441,409	-0.41(-0.84%)
May 04, 2020	47.74	48.10	47.27	48.07	8,151,876	+0.97(+2.05%)

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.