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 31, 2011	8.820	8.847	8.760	8.787	26,354,884	-0.03(-0.31%)
Jan 28, 2011	9.069	9.069	8.800	8.814	34,104,820	-0.13(-1.50%)
Jan 27, 2011	8.955	9.110	8.874	8.948	34,873,052	+0.05(+0.53%)
Jan 26, 2011	8.962	8.962	8.881	8.901	29,163,358	+0.01(+0.15%)
Jan 25, 2011	8.921	8.995	8.888	8.888	24,702,284	-0.15(-1.71%)
Jan 24, 2011	8.962	9.069	8.861	9.042	18,102,540	+0.12(+1.36%)
Jan 21, 2011	8.948	9.002	8.894	8.921	35,003,512	+0.01(+0.08%)
Jan 20, 2011	8.989	9.036	8.881	8.915	36,533,388	-0.18(-2.00%)
Jan 19, 2011	9.257	9.311	9.096	9.096	30,431,366	-0.01(-0.15%)
Jan 18, 2011	9.197	9.291	9.089	9.110	21,863,164	-0.09(-0.95%)
Jan 14, 2011	9.022	9.204	8.972	9.197	22,362,342	+0.21(+2.32%)
Jan 13, 2011	9.089	9.116	8.921	8.989	17,980,956	-0.09(-1.04%)
Jan 12, 2011	9.096	9.116	8.995	9.083	15,956,660	+0.06(+0.67%)
Jan 11, 2011	9.062	9.089	8.948	9.022	27,173,968	+0.13(+1.51%)
Jan 10, 2011	8.814	8.921	8.780	8.888	24,235,836	+0.10(+1.15%)
Jan 07, 2011	8.679	8.807	8.659	8.787	30,631,336	+0.13(+1.55%)
Jan 06, 2011	8.404	8.686	8.370	8.652	35,604,336	+0.34(+4.13%)
Jan 05, 2011	8.404	8.437	8.229	8.310	14,543,147	-0.18(-2.14%)
Jan 04, 2011	8.471	8.491	8.363	8.491	14,442,755	+0.03(+0.32%)

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.