Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.914	9.963	9.822	9.885	10,119,587	+0.07(+0.72%)
Jan 30, 2012	9.878	9.878	9.720	9.815	14,017,254	-0.09(-0.92%)
Jan 27, 2012	9.991	9.963	9.822	9.906	15,722,557	-0.08(-0.84%)
Jan 26, 2012	9.984	10.13	9.952	9.991	19,545,860	+0.05(+0.49%)
Jan 25, 2012	9.843	9.949	9.759	9.942	13,240,613	+0.16(+1.65%)
Jan 24, 2012	9.752	9.857	9.724	9.780	12,768,271	-0.06(-0.57%)
Jan 23, 2012	9.843	9.935	9.745	9.836	14,240,766	+0.03(+0.29%)
Jan 20, 2012	9.970	10.01	9.794	9.808	20,509,668	-0.20(-2.03%)
Jan 19, 2012	9.745	10.02	9.738	10.01	20,246,782	+0.30(+3.11%)
Jan 18, 2012	9.562	9.787	9.562	9.710	19,946,340	+0.26(+2.75%)
Jan 17, 2012	9.626	9.647	9.422	9.450	19,262,740	-0.20(-2.11%)
Jan 13, 2012	9.661	9.689	9.541	9.654	13,622,859	-0.06(-0.58%)
Jan 12, 2012	9.619	9.815	9.619	9.710	18,111,768	+0.12(+1.24%)
Jan 11, 2012	9.555	9.619	9.534	9.591	16,361,752	-0.08(-0.80%)
Jan 10, 2012	9.499	9.703	9.450	9.668	22,078,702	+0.27(+2.91%)
Jan 09, 2012	9.232	9.401	9.218	9.394	10,743,724	+0.16(+1.75%)
Jan 06, 2012	9.317	9.317	9.190	9.232	11,075,214	-0.08(-0.83%)
Jan 05, 2012	9.261	9.324	9.225	9.310	14,679,113	+0.08(+0.91%)

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.