Indicators

Taiwan Semiconductor ADR (NY: TSM )

173.44 +1.00 (+0.58%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.91	15.98	15.85	15.94	8,678,296	+0.08(+0.52%)
Jun 27, 2014	15.78	15.87	15.73	15.85	7,806,415	+0.19(+1.24%)
Jun 26, 2014	15.69	15.76	15.58	15.66	6,948,872	-0.01(-0.05%)
Jun 25, 2014	15.56	15.69	15.26	15.67	7,357,614	+0.19(+1.20%)
Jun 24, 2014	15.69	15.75	15.46	15.48	10,889,645	-0.05(-0.34%)
Jun 23, 2014	15.66	15.66	15.52	15.53	8,194,541	-0.22(-1.42%)
Jun 20, 2014	16.00	16.02	15.75	15.76	11,342,450	-0.40(-2.49%)
Jun 19, 2014	15.90	16.16	15.90	16.16	13,032,122	+0.25(+1.59%)
Jun 18, 2014	15.82	15.97	15.74	15.91	11,312,047	+0.07(+0.42%)
Jun 17, 2014	15.82	15.87	15.74	15.84	13,808,427	+0.04(+0.24%)
Jun 16, 2014	15.71	15.81	15.70	15.80	6,054,341	+0.09(+0.57%)
Jun 13, 2014	15.75	15.80	15.66	15.71	7,657,535	-0.01(-0.09%)
Jun 12, 2014	15.72	15.81	15.64	15.73	7,570,189	-0.01(-0.09%)
Jun 11, 2014	15.88	15.92	15.68	15.74	10,065,244	-0.13(-0.80%)
Jun 10, 2014	15.79	15.94	15.74	15.87	10,195,114	+0.16(+1.00%)
Jun 06, 2014	15.81	15.82	15.70	15.71	10,265,221	-0.08(-0.52%)
Jun 05, 2014	15.73	15.80	15.68	15.79	11,269,147	+0.07(+0.47%)
Jun 04, 2014	15.81	15.84	15.71	15.72	14,593,679	-0.10(-0.66%)
Jun 03, 2014	15.42	15.87	15.37	15.82	26,969,016	+0.43(+2.81%)

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.