Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.906	7.000	6.825	6.839	210,914	-0.09(-1.36%)
Sep 29, 2010	6.812	6.987	6.798	6.933	30,850,694	+0.13(+1.88%)
Sep 28, 2010	6.670	6.812	6.643	6.805	23,212	+0.13(+2.02%)
Sep 27, 2010	6.724	6.727	6.663	6.670	19,012,060	-0.06(-0.90%)
Sep 24, 2010	6.616	6.751	6.555	6.731	44,104,044	+0.22(+3.31%)
Sep 23, 2010	6.508	6.576	6.461	6.515	373,090	-0.09(-1.43%)
Sep 22, 2010	6.683	6.690	6.589	6.609	49,001,248	-0.07(-1.01%)
Sep 21, 2010	6.812	6.812	6.663	6.677	94,818	-0.11(-1.69%)
Sep 20, 2010	6.710	6.791	6.704	6.791	18,701,642	+0.11(+1.64%)
Sep 17, 2010	6.682	6.778	6.670	6.682	11,813,756	+0.02(+0.28%)
Sep 15, 2010	6.623	6.704	6.603	6.663	9,121,363	-0.03(-0.50%)
Sep 14, 2010	6.609	6.717	6.596	6.697	10,358	+0.05(+0.71%)
Sep 13, 2010	6.589	6.677	6.576	6.650	27,020,932	+0.26(+4.01%)
Sep 10, 2010	6.407	6.441	6.363	6.393	13,922,349	-0.02(-0.32%)
Sep 09, 2010	6.468	6.495	6.387	6.414	46,815	-0.01(-0.11%)
Sep 08, 2010	6.434	6.434	6.366	6.420	42,220	+0.01(+0.21%)
Sep 07, 2010	6.562	6.562	6.393	6.407	76,607	-0.18(-2.76%)
Sep 03, 2010	6.468	6.589	6.468	6.589	16,888,890	+0.20(+3.17%)
Sep 02, 2010	6.454	6.488	6.366	6.387	87,477	-0.07(-1.15%)

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.