Indicators

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.155	9.176	9.043	9.064	5,958,114	-0.08(-0.84%)
Dec 29, 2011	9.106	9.162	9.051	9.141	5,689,730	+0.07(+0.77%)
Dec 28, 2011	9.099	9.183	9.057	9.071	8,696,274	-0.07(-0.77%)
Dec 27, 2011	9.064	9.236	9.036	9.141	6,374,007	+0.07(+0.77%)
Dec 23, 2011	9.050	9.099	8.959	9.071	5,283,308	+0.15(+1.65%)
Dec 21, 2011	9.036	9.092	8.790	8.924	23,758,916	+0.04(+0.40%)
Dec 20, 2011	8.867	8.987	8.818	8.888	26,377,414	+0.24(+2.76%)
Dec 19, 2011	8.895	8.952	8.643	8.650	14,795,703	-0.31(-3.45%)
Dec 16, 2011	8.783	8.987	8.727	8.959	19,268,284	+0.18(+2.08%)
Dec 15, 2011	8.910	8.910	8.727	8.776	11,678,551	-0.04(-0.40%)
Dec 14, 2011	8.881	8.987	8.804	8.811	13,956,176	-0.12(-1.34%)
Dec 13, 2011	9.085	9.148	8.846	8.931	17,879,498	-0.15(-1.62%)
Dec 12, 2011	9.043	9.085	8.931	9.078	13,981,466	-0.11(-1.15%)
Dec 09, 2011	9.008	9.261	8.931	9.183	19,619,294	+0.10(+1.08%)
Dec 08, 2011	9.162	9.275	9.064	9.085	12,835,239	-0.20(-2.12%)
Dec 07, 2011	9.043	9.324	9.029	9.282	16,657,533	+0.20(+2.16%)
Dec 06, 2011	9.162	9.218	9.071	9.085	19,310,946	-0.20(-2.12%)
Dec 05, 2011	9.317	9.338	9.211	9.282	22,551,986	+0.07(+0.76%)
Dec 02, 2011	9.296	9.380	9.190	9.211	12,379,392	-0.06(-0.68%)

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.