Indicators

Taiwan Semiconductor ADR (NY: TSM )

153.67 +0.12 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.34	11.51	11.33	11.50	25,159,158	+0.16(+1.41%)
Sep 27, 2012	11.02	11.36	11.02	11.34	30,291,138	+0.44(+4.07%)
Sep 26, 2012	10.76	10.91	10.76	10.90	20,189,730	+0.14(+1.28%)
Sep 25, 2012	10.81	10.87	10.73	10.76	17,950,594	-0.02(-0.20%)
Sep 24, 2012	10.75	10.81	10.72	10.78	12,217,268	+0.02(+0.20%)
Sep 21, 2012	10.91	10.94	10.76	10.76	12,909,434	+0.00(+0.00%)
Sep 20, 2012	10.81	10.87	10.71	10.76	12,140,399	-0.17(-1.60%)
Sep 19, 2012	10.99	11.03	10.89	10.94	12,285,813	-0.04(-0.33%)
Sep 18, 2012	11.01	11.02	10.86	10.97	13,648,991	+0.07(+0.67%)
Sep 17, 2012	11.09	11.10	10.90	10.90	10,842,613	-0.27(-2.41%)
Sep 14, 2012	11.08	11.37	11.03	11.17	13,748,844	+0.24(+2.20%)
Sep 13, 2012	10.87	10.95	10.70	10.93	15,429,166	+0.04(+0.40%)
Sep 12, 2012	10.90	10.93	10.83	10.89	12,417,822	+0.04(+0.33%)
Sep 11, 2012	10.69	10.91	10.70	10.85	13,333,201	+0.16(+1.50%)
Sep 10, 2012	10.59	10.76	10.57	10.69	16,210,704	+0.14(+1.31%)
Sep 07, 2012	10.51	10.65	10.49	10.55	10,920,142	+0.07(+0.69%)
Sep 06, 2012	10.40	10.54	10.32	10.48	17,213,188	+0.17(+1.62%)
Sep 05, 2012	10.38	10.43	10.29	10.31	12,924,870	-0.15(-1.39%)

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.