Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.24	13.31	13.21	13.26	5,334,696	+0.11(+0.85%)
Nov 27, 2013	13.21	13.26	13.10	13.15	17,617,954	+0.09(+0.69%)
Nov 26, 2013	13.06	13.13	12.98	13.06	19,129,246	+0.22(+1.69%)
Nov 25, 2013	12.85	12.91	12.82	12.85	13,272,881	+0.03(+0.23%)
Nov 22, 2013	12.71	12.86	12.67	12.82	21,153,668	+0.08(+0.65%)
Nov 21, 2013	12.96	12.98	12.61	12.73	25,679,954	-0.40(-3.02%)
Nov 20, 2013	13.08	13.23	13.04	13.13	13,977,484	-0.01(-0.11%)
Nov 19, 2013	13.35	13.35	13.13	13.15	11,297,021	-0.10(-0.73%)
Nov 18, 2013	13.26	13.38	13.22	13.24	13,647,024	+0.03(+0.23%)
Nov 15, 2013	13.19	13.29	13.12	13.21	16,934,382	+0.12(+0.91%)
Nov 14, 2013	13.18	13.21	13.08	13.09	14,319,628	-0.08(-0.62%)
Nov 13, 2013	13.09	13.28	12.99	13.18	17,011,334	-0.15(-1.12%)
Nov 12, 2013	13.21	13.32	13.18	13.32	11,437,466	+0.06(+0.45%)
Nov 11, 2013	13.35	13.35	13.25	13.26	8,783,721	-0.21(-1.55%)
Nov 08, 2013	13.47	13.50	13.37	13.47	12,016,309	-0.09(-0.66%)
Nov 07, 2013	13.72	13.73	13.54	13.56	13,785,443	-0.10(-0.77%)
Nov 06, 2013	13.53	13.70	13.49	13.67	13,277,938	+0.14(+1.05%)
Nov 05, 2013	13.56	13.59	13.49	13.53	12,456,790	-0.19(-1.42%)
Nov 04, 2013	13.84	13.88	13.66	13.72	10,838,565	-0.10(-0.70%)

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.