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 30, 2009	6.599	6.741	6.587	6.670	13,310,803	+0.05(+0.78%)
Nov 27, 2009	6.484	6.657	6.471	6.619	9,229,161	-0.11(-1.62%)
Nov 25, 2009	6.741	6.753	6.696	6.728	8,992,931	+0.03(+0.38%)
Nov 24, 2009	6.734	6.779	6.676	6.702	13,212,469	-0.04(-0.67%)
Nov 23, 2009	6.747	6.824	6.721	6.747	12,159,980	+0.08(+1.16%)
Nov 20, 2009	6.587	6.683	6.587	6.670	14,281,886	-0.02(-0.29%)
Nov 19, 2009	6.766	6.824	6.593	6.689	47,874,080	-0.23(-3.34%)
Nov 18, 2009	6.831	6.953	6.824	6.920	15,211,206	+0.06(+0.84%)
Nov 17, 2009	6.831	6.895	6.760	6.863	26,658,496	-0.07(-1.02%)
Nov 16, 2009	6.953	7.010	6.895	6.933	35,738,400	+0.13(+1.98%)
Nov 13, 2009	6.689	6.818	6.676	6.798	30,689,640	+0.09(+1.34%)
Nov 12, 2009	6.651	6.753	6.638	6.709	31,179,670	+0.00(+0.00%)
Nov 11, 2009	6.548	6.715	6.497	6.709	54,879,308	+0.28(+4.29%)
Nov 10, 2009	6.490	6.535	6.407	6.433	26,620,556	+0.04(+0.70%)
Nov 09, 2009	6.298	6.400	6.259	6.388	15,556,751	+0.10(+1.63%)
Nov 06, 2009	6.259	6.362	6.234	6.285	23,726,910	+0.06(+1.03%)
Nov 05, 2009	6.240	6.343	6.195	6.221	35,192,868	+0.01(+0.10%)
Nov 04, 2009	6.137	6.278	6.137	6.214	35,117,632	+0.11(+1.79%)
Nov 03, 2009	6.099	6.150	6.002	6.105	30,280,080	-0.04(-0.73%)

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.