Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.560	6.640	6.470	6.509	46,943,464	+0.07(+1.09%)
Jan 28, 2010	6.522	6.534	6.336	6.438	62,824,212	+0.04(+0.60%)
Jan 27, 2010	6.425	6.496	6.368	6.400	35,846,096	-0.01(-0.10%)
Jan 26, 2010	6.509	6.522	6.374	6.406	34,206,268	-0.10(-1.48%)
Jan 25, 2010	6.464	6.656	6.464	6.502	32,166,380	+0.04(+0.59%)
Jan 22, 2010	6.733	6.759	6.464	6.464	32,808,932	-0.32(-4.72%)
Jan 21, 2010	6.957	7.002	6.765	6.784	21,765,980	-0.17(-2.40%)
Jan 20, 2010	6.983	6.989	6.861	6.951	21,236,924	-0.07(-1.00%)
Jan 19, 2010	6.842	7.040	6.797	7.021	23,255,708	+0.23(+3.40%)
Jan 15, 2010	7.008	6.791	6.791	6.791	24,080,430	-0.17(-2.48%)
Jan 14, 2010	7.053	7.053	6.957	6.964	13,568,730	-0.07(-1.00%)
Jan 13, 2010	6.861	7.053	6.861	7.034	21,045,562	+0.18(+2.62%)
Jan 12, 2010	6.970	6.996	6.797	6.855	32,567,506	-0.22(-3.08%)
Jan 11, 2010	7.143	7.201	6.970	7.072	34,676,496	-0.04(-0.54%)
Jan 08, 2010	7.137	7.188	7.066	7.111	26,373,256	-0.01(-0.09%)
Jan 07, 2010	7.309	7.329	7.092	7.117	42,687,584	-0.24(-3.31%)
Jan 06, 2010	7.406	7.438	7.290	7.361	21,242,498	-0.03(-0.35%)
Jan 05, 2010	7.431	7.470	7.338	7.386	22,440,578	-0.03(-0.43%)

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.