Indicators

Taiwan Semiconductor ADR (NY: TSM )

133.95 -0.99 (-0.73%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.848	8.875	8.788	8.815	26,271,956	-0.03(-0.31%)
Jan 28, 2011	9.098	9.098	8.828	8.842	33,997,508	-0.13(-1.50%)
Jan 27, 2011	8.983	9.138	8.902	8.976	34,763,320	+0.05(+0.53%)
Jan 26, 2011	8.990	8.990	8.909	8.929	29,071,594	+0.01(+0.15%)
Jan 25, 2011	8.949	9.024	8.916	8.916	24,624,556	-0.16(-1.71%)
Jan 24, 2011	8.990	9.098	8.889	9.071	18,045,580	+0.12(+1.36%)
Jan 21, 2011	8.976	9.030	8.923	8.949	34,893,372	+0.01(+0.08%)
Jan 20, 2011	9.017	9.064	8.909	8.943	36,418,432	-0.18(-2.00%)
Jan 19, 2011	9.287	9.341	9.125	9.125	30,335,610	-0.01(-0.15%)
Jan 18, 2011	9.226	9.320	9.118	9.138	21,794,370	-0.09(-0.95%)
Jan 14, 2011	9.051	9.233	9.000	9.226	22,291,978	+0.21(+2.32%)
Jan 13, 2011	9.118	9.145	8.949	9.017	17,924,376	-0.09(-1.04%)
Jan 12, 2011	9.125	9.145	9.024	9.111	15,906,450	+0.06(+0.67%)
Jan 11, 2011	9.091	9.118	8.976	9.051	27,088,464	+0.13(+1.51%)
Jan 10, 2011	8.842	8.949	8.808	8.916	24,159,576	+0.10(+1.15%)
Jan 07, 2011	8.707	8.835	8.686	8.815	30,534,952	+0.13(+1.55%)
Jan 06, 2011	8.430	8.713	8.396	8.680	35,492,304	+0.34(+4.13%)
Jan 05, 2011	8.430	8.464	8.255	8.336	14,497,386	-0.18(-2.14%)
Jan 04, 2011	8.498	8.518	8.390	8.518	14,397,309	+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.