Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.986	9.066	8.946	9.066	22,888,354	+0.06(+0.67%)
Apr 28, 2011	8.852	9.053	8.838	9.006	47,081,724	+0.08(+0.90%)
Apr 27, 2011	8.616	8.966	8.496	8.925	66,467,236	+0.49(+5.81%)
Apr 26, 2011	8.301	8.435	8.274	8.435	16,737,720	+0.19(+2.28%)
Apr 25, 2011	8.395	8.402	8.214	8.247	16,739,827	-0.19(-2.23%)
Apr 21, 2011	8.422	8.475	8.402	8.435	22,230,818	+0.07(+0.88%)
Apr 20, 2011	8.314	8.361	8.240	8.361	25,221,776	+0.33(+4.10%)
Apr 19, 2011	8.052	8.066	7.958	8.032	25,471,936	+0.01(+0.08%)
Apr 18, 2011	8.140	8.146	7.972	8.025	17,089,940	-0.17(-2.13%)
Apr 15, 2011	8.240	8.257	8.146	8.200	9,421,337	-0.07(-0.81%)
Apr 14, 2011	8.180	8.294	8.173	8.267	17,694,990	+0.03(+0.41%)
Apr 13, 2011	8.294	8.308	8.214	8.234	17,292,874	+0.02(+0.25%)
Apr 12, 2011	8.281	8.314	8.160	8.214	12,729,272	-0.19(-2.24%)
Apr 11, 2011	8.422	8.449	8.341	8.402	13,839,782	-0.09(-1.11%)
Apr 08, 2011	8.549	8.630	8.482	8.496	11,186,863	-0.05(-0.55%)
Apr 07, 2011	8.529	8.603	8.492	8.543	12,596,954	-0.03(-0.39%)
Apr 06, 2011	8.529	8.616	8.516	8.576	19,259,964	+0.21(+2.49%)
Apr 05, 2011	8.267	8.402	8.261	8.368	30,575,660	+0.19(+2.30%)
Apr 04, 2011	8.207	8.234	8.160	8.180	14,385,333	-0.02(-0.25%)

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.