Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.58	11.63	11.41	11.56	11,332,250	+0.29(+2.58%)
Oct 26, 2012	11.26	11.27	11.27	11.27	13,544,659	+0.09(+0.78%)
Oct 25, 2012	11.20	11.27	11.07	11.18	14,784,546	+0.17(+1.52%)
Oct 24, 2012	11.39	11.45	11.01	11.02	10,929,874	-0.05(-0.46%)
Oct 23, 2012	10.97	11.13	10.96	11.07	11,366,834	+0.00(+0.00%)
Oct 19, 2012	11.12	11.18	11.02	11.07	20,001,640	-0.24(-2.12%)
Oct 18, 2012	11.28	11.35	11.21	11.31	10,407,352	-0.04(-0.32%)
Oct 17, 2012	11.19	11.38	11.14	11.34	15,709,204	+0.11(+0.97%)
Oct 16, 2012	11.16	11.27	11.13	11.23	14,209,442	+0.12(+1.05%)
Oct 15, 2012	11.05	11.18	11.02	11.12	18,856,670	+0.12(+1.12%)
Oct 12, 2012	11.00	11.02	10.94	10.99	15,155,068	+0.07(+0.60%)
Oct 11, 2012	11.05	11.08	10.91	10.93	11,255,086	-0.07(-0.60%)
Oct 10, 2012	11.14	11.19	10.99	10.99	13,985,245	-0.17(-1.56%)
Oct 09, 2012	11.22	11.23	11.08	11.17	13,615,494	-0.12(-1.09%)
Oct 08, 2012	11.52	11.52	11.26	11.29	17,640,576	-0.39(-3.36%)
Oct 05, 2012	11.75	11.86	11.66	11.69	14,698,186	-0.07(-0.56%)
Oct 04, 2012	11.66	11.76	11.63	11.75	20,923,030	+0.08(+0.69%)
Oct 03, 2012	11.66	11.67	11.50	11.67	18,062,890	+0.04(+0.31%)
Oct 02, 2012	11.62	11.68	11.53	11.63	24,344,562	+0.07(+0.63%)

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.