Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.625	8.709	8.569	8.660	29,376,704	+0.04(+0.41%)
Jul 28, 2011	8.758	8.905	8.604	8.625	39,687,112	-0.18(-1.99%)
Jul 27, 2011	8.989	9.010	8.779	8.800	27,288,542	-0.24(-2.64%)
Jul 26, 2011	8.975	9.143	8.968	9.038	23,001,006	+0.11(+1.18%)
Jul 25, 2011	8.912	8.982	8.828	8.933	34,854,436	-0.16(-1.77%)
Jul 22, 2011	8.828	9.094	8.828	9.094	23,462,814	+0.29(+3.26%)
Jul 21, 2011	8.737	8.884	8.702	8.807	11,869,848	+0.07(+0.80%)
Jul 20, 2011	8.730	8.786	8.660	8.737	12,431,870	+0.18(+2.05%)
Jul 19, 2011	8.470	8.604	8.407	8.562	19,051,904	+0.06(+0.66%)
Jul 18, 2011	8.505	8.534	8.428	8.505	21,375,474	-0.06(-0.65%)
Jul 15, 2011	8.583	8.625	8.477	8.562	16,445,147	+0.05(+0.58%)
Jul 14, 2011	8.695	8.709	8.470	8.512	25,374,690	-0.20(-2.33%)
Jul 13, 2011	8.730	8.891	8.688	8.716	24,398,904	+0.14(+1.63%)
Jul 12, 2011	8.625	8.639	8.491	8.576	23,400,592	-0.09(-1.05%)
Jul 11, 2011	8.737	8.800	8.646	8.667	14,614,734	-0.18(-1.98%)
Jul 08, 2011	8.856	8.863	8.646	8.842	19,937,688	-0.10(-1.10%)
Jul 07, 2011	8.863	9.010	8.800	8.940	28,401,696	+0.16(+1.84%)
Jul 06, 2011	8.849	8.856	8.688	8.779	29,649,990	-0.13(-1.49%)
Jul 05, 2011	9.003	9.003	8.842	8.912	14,753,590	-0.13(-1.47%)

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.