Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.652	8.736	8.596	8.687	29,284,268	+0.04(+0.41%)
Jul 28, 2011	8.785	8.933	8.631	8.652	39,562,232	-0.18(-1.99%)
Jul 27, 2011	9.017	9.038	8.806	8.828	27,202,676	-0.24(-2.64%)
Jul 26, 2011	9.003	9.172	8.996	9.066	22,928,630	+0.11(+1.18%)
Jul 25, 2011	8.940	9.010	8.856	8.961	34,744,764	-0.16(-1.77%)
Jul 22, 2011	8.856	9.123	8.856	9.123	23,388,986	+0.29(+3.26%)
Jul 21, 2011	8.764	8.912	8.729	8.835	11,832,498	+0.07(+0.80%)
Jul 20, 2011	8.757	8.813	8.687	8.764	12,392,752	+0.18(+2.05%)
Jul 19, 2011	8.497	8.631	8.434	8.589	18,991,954	+0.06(+0.66%)
Jul 18, 2011	8.532	8.560	8.455	8.532	21,308,214	-0.06(-0.65%)
Jul 15, 2011	8.610	8.652	8.504	8.589	16,393,401	+0.05(+0.58%)
Jul 14, 2011	8.722	8.736	8.497	8.539	25,294,846	-0.20(-2.33%)
Jul 13, 2011	8.757	8.919	8.715	8.743	24,322,130	+0.14(+1.63%)
Jul 12, 2011	8.652	8.666	8.518	8.603	23,326,960	-0.09(-1.05%)
Jul 11, 2011	8.764	8.828	8.673	8.694	14,568,747	-0.18(-1.98%)
Jul 08, 2011	8.884	8.891	8.673	8.870	19,874,952	-0.10(-1.10%)
Jul 07, 2011	8.891	9.038	8.828	8.968	28,312,328	+0.16(+1.84%)
Jul 06, 2011	8.877	8.884	8.715	8.806	29,556,692	-0.13(-1.49%)
Jul 05, 2011	9.031	9.031	8.870	8.940	14,707,167	-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.