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 (%)
Oct 29, 2010	7.236	7.370	7.209	7.350	19,522,174	+0.10(+1.39%)
Oct 28, 2010	7.323	7.330	7.215	7.249	20,945,194	+0.07(+1.03%)
Oct 27, 2010	7.155	7.202	7.128	7.175	16,382,620	-0.02(-0.28%)
Oct 25, 2010	7.202	7.229	7.148	7.195	22,702,228	+0.05(+0.75%)
Oct 22, 2010	7.034	7.141	7.007	7.141	15,776,505	+0.13(+1.83%)
Oct 21, 2010	7.000	7.060	6.946	7.013	37,418,068	+0.05(+0.77%)
Oct 20, 2010	6.932	6.993	6.885	6.959	12,815,754	+0.09(+1.27%)
Oct 19, 2010	6.879	6.946	6.825	6.872	17,910,676	-0.07(-0.97%)
Oct 18, 2010	6.919	6.959	6.885	6.939	19,264,630	-0.03(-0.39%)
Oct 15, 2010	7.054	7.060	6.912	6.966	18,490,396	-0.02(-0.29%)
Oct 14, 2010	7.027	7.067	6.970	6.986	18,607,272	-0.04(-0.58%)
Oct 13, 2010	6.953	7.054	6.946	7.027	15,649,462	+0.11(+1.56%)
Oct 12, 2010	6.926	6.959	6.838	6.919	11,115,766	-0.05(-0.68%)
Oct 11, 2010	6.959	6.993	6.919	6.966	8,559,466	-0.01(-0.19%)
Oct 08, 2010	6.980	6.993	6.872	6.980	9,323,860	+0.05(+0.78%)
Oct 07, 2010	6.939	6.973	6.872	6.926	45,142	-0.01(-0.19%)
Oct 06, 2010	6.980	7.013	6.912	6.939	15,835,102	-0.07(-1.06%)
Oct 05, 2010	6.899	7.020	6.885	7.013	161,669	+0.13(+1.96%)
Oct 04, 2010	6.919	6.966	6.818	6.879	20,231,792	-0.03(-0.39%)

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.