Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.85 13.91 13.67 13.72 15,063,388 -0.13(-0.92%)
Oct 30, 2013 13.97 14.09 13.77 13.84 9,038,327 -0.14(-1.01%)
Oct 29, 2013 13.92 14.00 13.85 13.98 8,395,742 +0.12(+0.86%)
Oct 28, 2013 13.85 13.93 13.82 13.87 6,259,891 +0.10(+0.76%)
Oct 25, 2013 13.69 13.79 13.63 13.76 15,209,304 -0.16(-1.12%)
Oct 24, 2013 14.01 14.03 13.84 13.92 14,681,074 -0.03(-0.21%)
Oct 23, 2013 14.14 14.16 13.92 13.95 9,658,553 -0.33(-2.30%)
Oct 22, 2013 14.20 14.34 14.17 14.27 12,133,816 +0.13(+0.95%)
Oct 21, 2013 14.12 14.16 14.06 14.14 12,281,320 -0.07(-0.52%)
Oct 18, 2013 13.97 14.27 13.93 14.22 24,430,960 +0.32(+2.31%)
Oct 17, 2013 13.60 13.94 13.54 13.89 15,653,772 +0.28(+2.02%)
Oct 16, 2013 13.54 13.63 13.51 13.62 20,918,008 +0.10(+0.72%)
Oct 15, 2013 13.41 13.58 13.39 13.52 15,050,308 +0.10(+0.78%)
Oct 14, 2013 13.34 13.44 13.30 13.42 8,942,130 -0.06(-0.44%)
Oct 11, 2013 13.33 13.50 13.28 13.48 15,824,144 +0.31(+2.38%)
Oct 10, 2013 12.99 13.16 12.98 13.16 14,352,420 +0.31(+2.37%)
Oct 09, 2013 13.15 13.16 12.78 12.86 22,123,448 -0.15(-1.15%)
Oct 08, 2013 13.28 13.39 13.00 13.01 14,739,616 -0.12(-0.91%)
Oct 07, 2013 13.11 13.23 13.02 13.13 8,657,692 -0.04(-0.34%)
Oct 04, 2013 13.11 13.22 13.08 13.17 5,965,173 -0.01(-0.11%)
Oct 03, 2013 13.24 13.30 13.05 13.19 14,235,806 +0.17(+1.32%)
Oct 02, 2013 12.96 13.03 12.81 13.02 10,151,077 +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.