Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.126	9.147	9.014	9.035	5,976,921	-0.08(-0.84%)
Dec 29, 2011	9.077	9.133	9.023	9.112	5,707,690	+0.07(+0.77%)
Dec 28, 2011	9.070	9.154	9.028	9.042	8,723,723	-0.07(-0.77%)
Dec 27, 2011	9.035	9.207	9.007	9.112	6,394,126	+0.07(+0.77%)
Dec 23, 2011	9.021	9.070	8.930	9.042	5,299,985	+0.15(+1.65%)
Dec 21, 2011	9.007	9.063	8.763	8.895	23,833,912	+0.03(+0.39%)
Dec 20, 2011	8.839	8.958	8.791	8.861	26,460,674	+0.24(+2.76%)
Dec 19, 2011	8.867	8.923	8.616	8.623	14,842,406	-0.31(-3.45%)
Dec 16, 2011	8.756	8.958	8.700	8.930	19,329,104	+0.18(+2.08%)
Dec 15, 2011	8.881	8.881	8.700	8.749	11,715,414	-0.03(-0.40%)
Dec 14, 2011	8.854	8.958	8.777	8.784	14,000,229	-0.12(-1.34%)
Dec 13, 2011	9.056	9.119	8.819	8.902	17,935,936	-0.15(-1.62%)
Dec 12, 2011	9.014	9.056	8.902	9.049	14,025,599	-0.10(-1.15%)
Dec 09, 2011	8.979	9.231	8.902	9.154	19,681,222	+0.10(+1.08%)
Dec 08, 2011	9.133	9.245	9.035	9.056	12,875,754	-0.20(-2.12%)
Dec 07, 2011	9.014	9.294	9.000	9.252	16,710,113	+0.20(+2.16%)
Dec 06, 2011	9.133	9.189	9.042	9.056	19,371,902	-0.20(-2.12%)
Dec 05, 2011	9.287	9.308	9.182	9.252	22,623,172	+0.07(+0.76%)
Dec 02, 2011	9.266	9.350	9.161	9.182	12,418,468	-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.