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 (%)
Jan 31, 2011	8.807	8.834	8.746	8.773	26,395,622	-0.03(-0.31%)
Jan 28, 2011	9.055	9.055	8.787	8.800	34,157,540	-0.13(-1.50%)
Jan 27, 2011	8.941	9.095	8.861	8.934	34,926,956	+0.05(+0.53%)
Jan 26, 2011	8.948	8.948	8.867	8.887	29,208,438	+0.01(+0.15%)
Jan 25, 2011	8.908	8.981	8.874	8.874	24,740,468	-0.15(-1.71%)
Jan 24, 2011	8.948	9.055	8.847	9.028	18,130,524	+0.12(+1.36%)
Jan 21, 2011	8.934	8.988	8.881	8.908	35,057,620	+0.01(+0.08%)
Jan 20, 2011	8.975	9.022	8.867	8.901	36,589,860	-0.18(-2.00%)
Jan 19, 2011	9.243	9.297	9.082	9.082	30,478,406	-0.01(-0.15%)
Jan 18, 2011	9.183	9.277	9.075	9.095	21,896,960	-0.09(-0.95%)
Jan 14, 2011	9.008	9.189	8.958	9.183	22,396,910	+0.21(+2.32%)
Jan 13, 2011	9.075	9.102	8.908	8.975	18,008,750	-0.09(-1.04%)
Jan 12, 2011	9.082	9.102	8.981	9.069	15,981,325	+0.06(+0.67%)
Jan 11, 2011	9.049	9.075	8.934	9.008	27,215,972	+0.13(+1.51%)
Jan 10, 2011	8.800	8.908	8.767	8.874	24,273,298	+0.10(+1.15%)
Jan 07, 2011	8.666	8.793	8.646	8.773	30,678,684	+0.13(+1.55%)
Jan 06, 2011	8.391	8.673	8.357	8.639	35,659,372	+0.34(+4.13%)
Jan 05, 2011	8.391	8.424	8.216	8.297	14,565,627	-0.18(-2.14%)
Jan 04, 2011	8.458	8.478	8.350	8.478	14,465,080	+0.03(+0.32%)

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.