Indicators

Taiwan Semiconductor ADR (NY: TSM )

156.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.606	6.748	6.594	6.677	13,296,838	+0.05(+0.78%)
Nov 27, 2009	6.491	6.664	6.478	6.626	9,219,478	-0.11(-1.62%)
Nov 25, 2009	6.748	6.761	6.703	6.735	8,983,496	+0.03(+0.38%)
Nov 24, 2009	6.741	6.786	6.683	6.709	13,198,607	-0.04(-0.67%)
Nov 23, 2009	6.754	6.831	6.728	6.754	12,147,222	+0.08(+1.16%)
Nov 20, 2009	6.594	6.690	6.594	6.677	14,266,902	-0.02(-0.29%)
Nov 19, 2009	6.773	6.831	6.600	6.696	47,823,852	-0.23(-3.34%)
Nov 18, 2009	6.838	6.960	6.831	6.928	15,195,246	+0.06(+0.84%)
Nov 17, 2009	6.838	6.902	6.767	6.870	26,630,526	-0.07(-1.02%)
Nov 16, 2009	6.960	7.018	6.902	6.941	35,700,904	+0.13(+1.98%)
Nov 13, 2009	6.696	6.825	6.683	6.806	30,657,440	+0.09(+1.34%)
Nov 12, 2009	6.658	6.761	6.645	6.716	31,146,958	+0.00(+0.00%)
Nov 11, 2009	6.555	6.722	6.504	6.716	54,821,728	+0.28(+4.29%)
Nov 10, 2009	6.497	6.542	6.414	6.439	26,592,626	+0.04(+0.70%)
Nov 09, 2009	6.304	6.407	6.266	6.394	15,540,429	+0.10(+1.63%)
Nov 06, 2009	6.266	6.369	6.240	6.291	23,702,016	+0.06(+1.03%)
Nov 05, 2009	6.246	6.349	6.201	6.227	35,155,944	+0.01(+0.10%)
Nov 04, 2009	6.144	6.285	6.144	6.221	35,080,788	+0.11(+1.79%)
Nov 03, 2009	6.105	6.157	6.009	6.112	30,248,310	-0.04(-0.73%)

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.