Indicators

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.981	9.062	8.941	9.062	22,899,688	+0.06(+0.67%)
Apr 28, 2011	8.847	9.049	8.834	9.002	47,105,036	+0.08(+0.90%)
Apr 27, 2011	8.612	8.961	8.491	8.921	66,500,148	+0.49(+5.81%)
Apr 26, 2011	8.297	8.431	8.270	8.431	16,746,007	+0.19(+2.28%)
Apr 25, 2011	8.391	8.397	8.209	8.243	16,748,115	-0.19(-2.23%)
Apr 21, 2011	8.418	8.471	8.397	8.431	22,241,826	+0.07(+0.88%)
Apr 20, 2011	8.310	8.357	8.236	8.357	25,234,264	+0.33(+4.10%)
Apr 19, 2011	8.048	8.062	7.954	8.028	25,484,548	+0.01(+0.08%)
Apr 18, 2011	8.136	8.142	7.968	8.021	17,098,402	-0.17(-2.13%)
Apr 15, 2011	8.236	8.253	8.142	8.196	9,426,001	-0.07(-0.81%)
Apr 14, 2011	8.176	8.290	8.169	8.263	17,703,750	+0.03(+0.41%)
Apr 13, 2011	8.290	8.303	8.209	8.230	17,301,436	+0.02(+0.25%)
Apr 12, 2011	8.277	8.310	8.156	8.209	12,735,574	-0.19(-2.24%)
Apr 11, 2011	8.418	8.444	8.337	8.397	13,846,635	-0.09(-1.11%)
Apr 08, 2011	8.545	8.626	8.478	8.491	11,192,402	-0.05(-0.55%)
Apr 07, 2011	8.525	8.599	8.488	8.538	12,603,191	-0.03(-0.39%)
Apr 06, 2011	8.525	8.612	8.512	8.572	19,269,500	+0.21(+2.49%)
Apr 05, 2011	8.263	8.397	8.256	8.364	30,590,798	+0.19(+2.30%)
Apr 04, 2011	8.203	8.230	8.156	8.176	14,392,456	-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.