Indicators

Taiwan Semiconductor ADR (NY: TSM )

153.55 +1.87 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	12.61	12.80	12.51	12.68	14,307,054	-0.08(-0.65%)
Sep 27, 2013	12.89	12.90	12.73	12.76	10,283,863	-0.19(-1.44%)
Sep 26, 2013	12.91	12.95	12.82	12.94	6,255,729	+0.00(+0.00%)
Sep 25, 2013	13.03	13.03	12.93	12.94	11,397,010	-0.18(-1.37%)
Sep 24, 2013	13.19	13.22	13.05	13.12	12,196,420	-0.07(-0.51%)
Sep 23, 2013	13.24	13.27	13.10	13.19	14,228,996	+0.25(+1.96%)
Sep 20, 2013	13.11	13.16	12.93	12.94	14,695,849	-0.22(-1.65%)
Sep 19, 2013	13.21	13.26	13.14	13.15	11,819,062	-0.01(-0.06%)
Sep 18, 2013	13.06	13.28	12.97	13.16	18,973,474	-0.05(-0.40%)
Sep 17, 2013	13.30	13.32	13.17	13.21	7,160,977	+0.04(+0.34%)
Sep 16, 2013	13.21	13.27	13.15	13.17	10,677,742	+0.22(+1.67%)
Sep 13, 2013	12.90	12.96	12.87	12.95	5,480,122	+0.04(+0.29%)
Sep 12, 2013	13.00	13.06	12.87	12.91	7,271,753	-0.12(-0.92%)
Sep 11, 2013	13.04	13.09	13.00	13.03	9,388,696	-0.03(-0.23%)
Sep 10, 2013	13.11	13.11	12.96	13.06	16,255,794	+0.13(+1.04%)
Sep 09, 2013	12.79	12.96	12.77	12.93	12,865,905	+0.22(+1.70%)
Sep 06, 2013	12.88	12.92	12.71	12.71	8,480,295	-0.13(-0.99%)
Sep 05, 2013	12.68	12.90	12.67	12.84	10,293,034	+0.24(+1.90%)
Sep 04, 2013	12.71	12.71	12.51	12.60	18,313,382	-0.03(-0.24%)

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.