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	11.60	11.65	11.42	11.57	11,320,360	+0.29(+2.58%)
Oct 26, 2012	11.27	11.28	11.28	11.28	13,530,448	+0.09(+0.78%)
Oct 25, 2012	11.21	11.28	11.08	11.20	14,769,034	+0.17(+1.52%)
Oct 24, 2012	11.40	11.46	11.02	11.03	10,918,406	-0.05(-0.46%)
Oct 23, 2012	10.98	11.14	10.97	11.08	11,354,908	+0.00(+0.00%)
Oct 19, 2012	11.13	11.19	11.03	11.08	19,980,654	-0.24(-2.12%)
Oct 18, 2012	11.29	11.36	11.22	11.32	10,396,433	-0.04(-0.32%)
Oct 17, 2012	11.20	11.39	11.15	11.36	15,692,722	+0.11(+0.97%)
Oct 16, 2012	11.17	11.28	11.14	11.25	14,194,534	+0.12(+1.05%)
Oct 15, 2012	11.06	11.19	11.03	11.13	18,836,886	+0.12(+1.12%)
Oct 12, 2012	11.01	11.03	10.95	11.01	15,139,167	+0.07(+0.60%)
Oct 11, 2012	11.06	11.09	10.92	10.94	11,243,277	-0.07(-0.60%)
Oct 10, 2012	11.15	11.20	11.00	11.01	13,970,571	-0.17(-1.56%)
Oct 09, 2012	11.23	11.25	11.09	11.18	13,601,208	-0.12(-1.10%)
Oct 08, 2012	11.53	11.53	11.27	11.30	17,622,068	-0.39(-3.36%)
Oct 05, 2012	11.76	11.87	11.67	11.70	14,682,765	-0.07(-0.56%)
Oct 04, 2012	11.68	11.77	11.65	11.76	20,901,078	+0.08(+0.68%)
Oct 03, 2012	11.68	11.68	11.52	11.68	18,043,938	+0.04(+0.31%)
Oct 02, 2012	11.63	11.69	11.54	11.65	24,319,020	+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.