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 (%)
Nov 29, 2013	13.23	13.29	13.20	13.25	5,340,300	+0.11(+0.85%)
Nov 27, 2013	13.20	13.24	13.09	13.14	17,636,460	+0.09(+0.69%)
Nov 26, 2013	13.04	13.11	12.97	13.05	19,149,342	+0.22(+1.69%)
Nov 25, 2013	12.84	12.89	12.80	12.83	13,286,824	+0.03(+0.23%)
Nov 22, 2013	12.70	12.85	12.65	12.80	21,175,890	+0.08(+0.65%)
Nov 21, 2013	12.94	12.97	12.60	12.72	25,706,932	-0.40(-3.02%)
Nov 20, 2013	13.06	13.21	13.03	13.12	13,992,167	-0.01(-0.11%)
Nov 19, 2013	13.33	13.34	13.12	13.13	11,308,888	-0.10(-0.73%)
Nov 18, 2013	13.24	13.36	13.21	13.23	13,661,360	+0.03(+0.23%)
Nov 15, 2013	13.18	13.28	13.11	13.20	16,952,172	+0.12(+0.91%)
Nov 14, 2013	13.16	13.19	13.06	13.08	14,334,671	-0.08(-0.62%)
Nov 13, 2013	13.08	13.27	12.97	13.16	17,029,204	-0.15(-1.12%)
Nov 12, 2013	13.20	13.31	13.16	13.31	11,449,481	+0.06(+0.45%)
Nov 11, 2013	13.33	13.34	13.24	13.25	8,792,948	-0.21(-1.55%)
Nov 08, 2013	13.45	13.48	13.36	13.46	12,028,932	-0.09(-0.66%)
Nov 07, 2013	13.71	13.71	13.53	13.55	13,799,924	-0.10(-0.77%)
Nov 06, 2013	13.51	13.68	13.48	13.65	13,291,886	+0.14(+1.05%)
Nov 05, 2013	13.55	13.58	13.48	13.51	12,469,876	-0.19(-1.42%)
Nov 04, 2013	13.83	13.86	13.65	13.71	10,849,951	-0.10(-0.70%)

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.