Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.79 -0.81 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.014	9.095	8.974	9.095	22,816,336	+0.06(+0.67%)
Apr 28, 2011	8.879	9.082	8.866	9.034	46,933,580	+0.08(+0.90%)
Apr 27, 2011	8.644	8.994	8.522	8.954	66,258,096	+0.49(+5.81%)
Apr 26, 2011	8.327	8.462	8.300	8.462	16,685,054	+0.19(+2.28%)
Apr 25, 2011	8.421	8.428	8.239	8.273	16,687,155	-0.19(-2.23%)
Apr 21, 2011	8.448	8.502	8.428	8.462	22,160,868	+0.07(+0.88%)
Apr 20, 2011	8.340	8.388	8.266	8.388	25,142,414	+0.33(+4.10%)
Apr 19, 2011	8.078	8.091	7.983	8.058	25,391,788	+0.01(+0.08%)
Apr 18, 2011	8.165	8.172	7.997	8.051	17,036,166	-0.18(-2.13%)
Apr 15, 2011	8.266	8.283	8.172	8.226	9,391,692	-0.07(-0.81%)
Apr 14, 2011	8.206	8.320	8.199	8.293	17,639,312	+0.03(+0.41%)
Apr 13, 2011	8.320	8.334	8.239	8.260	17,238,460	+0.02(+0.25%)
Apr 12, 2011	8.307	8.340	8.186	8.239	12,689,219	-0.19(-2.24%)
Apr 11, 2011	8.448	8.475	8.367	8.428	13,796,235	-0.09(-1.11%)
Apr 08, 2011	8.576	8.657	8.509	8.522	11,151,663	-0.05(-0.55%)
Apr 07, 2011	8.556	8.630	8.519	8.570	12,557,317	-0.03(-0.39%)
Apr 06, 2011	8.556	8.644	8.543	8.603	19,199,362	+0.21(+2.49%)
Apr 05, 2011	8.293	8.428	8.287	8.394	30,479,452	+0.19(+2.30%)
Apr 04, 2011	8.233	8.260	8.186	8.206	14,340,069	-0.02(-0.25%)

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.