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 (%)
Jan 31, 2012	9.924	9.973	9.833	9.896	10,108,970	+0.07(+0.72%)
Jan 30, 2012	9.889	9.889	9.731	9.826	14,002,548	-0.09(-0.92%)
Jan 27, 2012	10.00	9.973	9.833	9.917	15,706,062	-0.08(-0.84%)
Jan 26, 2012	9.994	10.14	9.963	10.00	19,525,354	+0.05(+0.49%)
Jan 25, 2012	9.854	9.959	9.769	9.952	13,226,722	+0.16(+1.65%)
Jan 24, 2012	9.762	9.868	9.734	9.790	12,754,875	-0.06(-0.57%)
Jan 23, 2012	9.854	9.945	9.755	9.847	14,225,826	+0.03(+0.29%)
Jan 20, 2012	9.980	10.02	9.804	9.819	20,488,150	-0.20(-2.03%)
Jan 19, 2012	9.755	10.03	9.748	10.02	20,225,540	+0.30(+3.11%)
Jan 18, 2012	9.573	9.797	9.573	9.720	19,925,414	+0.26(+2.75%)
Jan 17, 2012	9.636	9.657	9.432	9.460	19,242,530	-0.20(-2.11%)
Jan 13, 2012	9.671	9.699	9.551	9.664	13,608,566	-0.06(-0.58%)
Jan 12, 2012	9.629	9.826	9.629	9.720	18,092,766	+0.12(+1.24%)
Jan 11, 2012	9.565	9.629	9.544	9.601	16,344,587	-0.08(-0.80%)
Jan 10, 2012	9.509	9.713	9.460	9.678	22,055,538	+0.27(+2.91%)
Jan 09, 2012	9.242	9.411	9.228	9.404	10,732,452	+0.16(+1.75%)
Jan 06, 2012	9.327	9.327	9.200	9.242	11,063,594	-0.08(-0.83%)
Jan 05, 2012	9.270	9.334	9.235	9.319	14,663,712	+0.08(+0.91%)

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.