Indicators

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.839	8.866	8.778	8.805	26,299,546	-0.03(-0.31%)
Jan 28, 2011	9.088	9.088	8.819	8.832	34,033,208	-0.13(-1.50%)
Jan 27, 2011	8.974	9.129	8.893	8.967	34,799,828	+0.05(+0.53%)
Jan 26, 2011	8.981	8.981	8.900	8.920	29,102,124	+0.01(+0.15%)
Jan 25, 2011	8.940	9.014	8.906	8.906	24,650,416	-0.15(-1.71%)
Jan 24, 2011	8.981	9.088	8.879	9.061	18,064,530	+0.12(+1.36%)
Jan 21, 2011	8.967	9.021	8.913	8.940	34,930,016	+0.01(+0.08%)
Jan 20, 2011	9.007	9.055	8.900	8.933	36,456,680	-0.18(-2.00%)
Jan 19, 2011	9.277	9.331	9.115	9.115	30,367,468	-0.01(-0.15%)
Jan 18, 2011	9.216	9.311	9.109	9.129	21,817,258	-0.09(-0.95%)
Jan 14, 2011	9.041	9.223	8.991	9.216	22,315,388	+0.21(+2.32%)
Jan 13, 2011	9.109	9.135	8.940	9.007	17,943,200	-0.09(-1.04%)
Jan 12, 2011	9.115	9.135	9.014	9.102	15,923,155	+0.06(+0.67%)
Jan 11, 2011	9.082	9.109	8.967	9.041	27,116,910	+0.13(+1.51%)
Jan 10, 2011	8.832	8.940	8.799	8.906	24,184,946	+0.10(+1.15%)
Jan 07, 2011	8.698	8.826	8.677	8.805	30,567,018	+0.13(+1.55%)
Jan 06, 2011	8.421	8.704	8.388	8.671	35,529,580	+0.34(+4.13%)
Jan 05, 2011	8.421	8.455	8.246	8.327	14,512,610	-0.18(-2.14%)
Jan 04, 2011	8.489	8.509	8.381	8.509	14,412,429	+0.03(+0.32%)

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.