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 (%)
Jun 28, 2013	13.32	13.40	13.25	13.34	17,129,770	+0.28(+2.18%)
Jun 27, 2013	13.02	13.19	12.97	13.05	16,779,746	+0.21(+1.64%)
Jun 26, 2013	12.77	12.89	12.73	12.84	12,622,045	+0.08(+0.63%)
Jun 25, 2013	12.51	12.79	12.48	12.76	15,958,475	+0.44(+3.54%)
Jun 24, 2013	12.21	12.43	12.11	12.32	18,124,312	-0.18(-1.46%)
Jun 21, 2013	12.81	12.82	12.48	12.51	31,741,262	-0.17(-1.32%)
Jun 20, 2013	12.87	12.88	12.64	12.67	17,374,890	-0.42(-3.22%)
Jun 19, 2013	13.32	13.44	13.09	13.09	12,262,337	-0.32(-2.39%)
Jun 18, 2013	13.28	13.42	13.19	13.42	7,427,195	+0.23(+1.71%)
Jun 17, 2013	13.26	13.37	13.12	13.19	12,981,317	+0.09(+0.72%)
Jun 14, 2013	13.30	13.34	13.03	13.09	17,652,146	-0.20(-1.53%)
Jun 13, 2013	13.23	13.33	13.09	13.30	15,034,695	-0.07(-0.49%)
Jun 12, 2013	13.57	13.63	13.31	13.36	11,062,605	-0.12(-0.86%)
Jun 11, 2013	13.57	13.65	13.47	13.48	8,792,666	-0.21(-1.54%)
Jun 10, 2013	13.63	13.79	13.57	13.69	10,275,652	+0.09(+0.64%)
Jun 07, 2013	13.70	13.72	13.58	13.60	12,475,819	+0.07(+0.48%)
Jun 06, 2013	13.58	13.64	13.47	13.54	8,931,229	-0.04(-0.32%)
Jun 05, 2013	13.79	13.81	13.55	13.58	8,903,399	-0.20(-1.48%)
Jun 04, 2013	13.61	13.85	13.60	13.79	14,661,249	+0.17(+1.23%)

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.