Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.52 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.86 13.92 13.69 13.73 15,047,581 -0.13(-0.91%)
Oct 30, 2013 13.98 14.10 13.78 13.86 9,028,842 -0.14(-1.01%)
Oct 29, 2013 13.94 14.01 13.86 14.00 8,386,932 +0.12(+0.86%)
Oct 28, 2013 13.86 13.95 13.83 13.88 6,253,323 +0.10(+0.76%)
Oct 25, 2013 13.71 13.80 13.64 13.78 15,193,344 -0.16(-1.12%)
Oct 24, 2013 14.02 14.04 13.86 13.93 14,665,669 -0.03(-0.21%)
Oct 23, 2013 14.16 14.17 13.94 13.96 9,648,418 -0.33(-2.30%)
Oct 22, 2013 14.22 14.36 14.19 14.29 12,121,084 +0.13(+0.95%)
Oct 21, 2013 14.13 14.18 14.07 14.16 12,268,432 -0.07(-0.52%)
Oct 18, 2013 13.98 14.29 13.95 14.23 24,405,324 +0.32(+2.31%)
Oct 17, 2013 13.61 13.95 13.56 13.91 15,637,346 +0.28(+2.02%)
Oct 16, 2013 13.55 13.65 13.53 13.63 20,896,058 +0.10(+0.72%)
Oct 15, 2013 13.42 13.60 13.40 13.54 15,034,515 +0.10(+0.78%)
Oct 14, 2013 13.36 13.45 13.31 13.43 8,932,747 -0.06(-0.44%)
Oct 11, 2013 13.35 13.51 13.30 13.49 15,807,539 +0.31(+2.38%)
Oct 10, 2013 13.00 13.18 12.99 13.18 14,337,360 +0.31(+2.38%)
Oct 09, 2013 13.16 13.17 12.79 12.87 22,100,234 -0.15(-1.15%)
Oct 08, 2013 13.29 13.40 13.01 13.02 14,724,149 -0.12(-0.91%)
Oct 07, 2013 13.13 13.25 13.04 13.14 8,648,607 -0.04(-0.34%)
Oct 04, 2013 13.13 13.23 13.09 13.19 5,958,914 -0.01(-0.11%)
Oct 03, 2013 13.25 13.31 13.06 13.20 14,220,868 +0.17(+1.32%)
Oct 02, 2013 12.98 13.04 12.83 13.03 10,140,425 +0.04(+0.29%)
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.