Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.25	11.25	10.90	10.90	21,234,988	-0.40(-3.53%)
Apr 27, 2012	11.04	11.30	10.95	11.30	21,011,404	+0.23(+2.09%)
Apr 26, 2012	10.67	11.16	10.60	11.07	27,671,900	+0.64(+6.10%)
Apr 25, 2012	10.53	10.53	10.40	10.44	14,398,689	+0.04(+0.34%)
Apr 24, 2012	10.47	10.54	10.35	10.40	13,880,694	-0.02(-0.20%)
Apr 23, 2012	10.42	10.45	10.31	10.42	10,125,398	-0.15(-1.46%)
Apr 20, 2012	10.74	10.76	10.53	10.58	9,618,955	-0.10(-0.92%)
Apr 19, 2012	10.69	10.81	10.60	10.67	10,422,945	-0.02(-0.20%)
Apr 18, 2012	10.62	10.75	10.48	10.69	8,613,246	+0.05(+0.46%)
Apr 17, 2012	10.60	10.67	10.51	10.65	15,836,335	+0.08(+0.73%)
Apr 16, 2012	10.68	10.73	10.53	10.57	9,065,239	+0.00(+0.00%)
Apr 13, 2012	10.54	10.66	10.46	10.57	13,461,439	+0.13(+1.21%)
Apr 12, 2012	10.39	10.50	10.39	10.44	10,208,411	+0.09(+0.88%)
Apr 11, 2012	10.34	10.42	10.34	10.35	8,689,616	+0.12(+1.16%)
Apr 10, 2012	10.40	10.49	10.22	10.23	16,449,390	-0.17(-1.61%)
Apr 09, 2012	10.49	10.57	10.39	10.40	11,364,207	-0.27(-2.49%)
Apr 05, 2012	10.52	10.72	10.49	10.67	11,880,128	+0.17(+1.60%)
Apr 04, 2012	10.56	10.60	10.39	10.50	8,654,682	-0.15(-1.45%)
Apr 03, 2012	10.79	10.84	10.62	10.65	11,609,950	-0.13(-1.17%)

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.