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 (%)
Feb 29, 2012	10.35	10.39	10.17	10.19	14,854,773	-0.12(-1.16%)
Feb 28, 2012	10.15	10.31	10.15	10.31	10,699,061	+0.21(+2.08%)
Feb 27, 2012	10.03	10.15	9.956	10.10	7,569,763	+0.01(+0.14%)
Feb 24, 2012	9.970	10.11	9.970	10.09	10,472,229	+0.16(+1.63%)
Feb 23, 2012	10.06	10.06	9.899	9.928	13,255,148	-0.24(-2.35%)
Feb 22, 2012	10.12	10.18	10.04	10.17	10,418,109	+0.07(+0.70%)
Feb 21, 2012	10.24	10.30	10.06	10.10	13,623,485	-0.17(-1.64%)
Feb 17, 2012	10.27	10.37	10.22	10.26	11,237,164	+0.06(+0.62%)
Feb 16, 2012	10.05	10.24	10.04	10.20	11,055,604	+0.15(+1.47%)
Feb 15, 2012	10.04	10.15	10.00	10.05	17,062,378	+0.10(+0.99%)
Feb 14, 2012	9.864	9.970	9.857	9.956	15,647,198	+0.05(+0.50%)
Feb 13, 2012	9.892	9.942	9.822	9.906	18,944,364	+0.19(+1.95%)
Feb 10, 2012	9.885	9.892	9.682	9.717	12,770,001	-0.31(-3.08%)
Feb 09, 2012	9.970	10.05	9.878	10.03	12,962,748	+0.06(+0.63%)
Feb 08, 2012	9.857	10.01	9.843	9.963	9,870,174	+0.10(+1.00%)
Feb 07, 2012	9.787	9.924	9.745	9.864	8,965,468	+0.04(+0.43%)
Feb 06, 2012	9.836	9.857	9.759	9.822	12,919,132	-0.04(-0.43%)
Feb 03, 2012	9.696	9.868	9.689	9.864	15,915,952	+0.10(+1.01%)
Feb 02, 2012	9.963	9.984	9.759	9.766	16,209,904	-0.20(-1.97%)

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.