Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.43	46.79	45.98	46.42	11,839,912	+0.05(+0.10%)
May 28, 2020	47.46	47.61	46.20	46.37	8,870,288	-1.35(-2.82%)
May 27, 2020	47.06	47.72	46.80	47.72	12,366,974	+0.85(+1.81%)
May 26, 2020	47.31	47.40	46.84	46.87	9,619,454	+0.94(+2.05%)
May 22, 2020	46.89	46.91	45.75	45.93	13,513,127	-0.88(-1.87%)
May 21, 2020	48.05	48.15	46.75	46.80	8,502,556	-1.01(-2.10%)
May 20, 2020	47.57	48.03	46.57	47.81	9,112,130	+0.95(+2.03%)
May 19, 2020	47.36	47.46	46.85	46.86	14,031,082	-0.98(-2.04%)
May 18, 2020	46.98	48.13	46.82	47.84	13,803,459	+1.91(+4.16%)
May 15, 2020	46.63	47.08	45.54	45.93	19,276,182	-2.12(-4.41%)
May 14, 2020	46.51	48.09	45.92	48.05	14,847,770	+1.09(+2.32%)
May 13, 2020	47.87	47.97	46.55	46.96	9,335,776	-0.17(-0.35%)
May 12, 2020	48.55	48.55	47.11	47.13	9,303,071	-1.20(-2.48%)
May 11, 2020	48.52	48.72	48.31	48.33	7,001,839	-0.47(-0.96%)
May 08, 2020	48.53	49.19	48.39	48.80	6,601,234	+0.53(+1.11%)
May 07, 2020	48.83	48.86	48.05	48.26	5,958,622	+0.18(+0.38%)
May 06, 2020	48.06	48.53	47.96	48.08	8,898,016	+0.39(+0.81%)
May 05, 2020	48.15	48.49	47.57	47.69	8,436,753	-0.41(-0.84%)
May 04, 2020	47.76	48.12	47.29	48.09	8,147,379	+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.