Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.59 12.68 12.53 12.53 14,306,151 +0.10(+0.82%)
Nov 29, 2012 12.34 12.48 12.32 12.43 10,475,942 +0.17(+1.36%)
Nov 28, 2012 12.15 12.28 12.09 12.26 13,712,808 +0.05(+0.42%)
Nov 27, 2012 12.24 12.29 12.15 12.21 16,957,294 +0.15(+1.26%)
Nov 26, 2012 12.23 12.23 12.00 12.06 16,079,982 -0.16(-1.31%)
Nov 23, 2012 12.19 12.31 12.15 12.22 12,531,302 +0.42(+3.57%)
Nov 21, 2012 11.76 11.85 11.73 11.80 6,078,140 +0.01(+0.06%)
Nov 20, 2012 11.75 11.81 11.64 11.79 7,671,411 -0.07(-0.55%)
Nov 19, 2012 11.77 11.86 11.68 11.86 8,878,504 +0.11(+0.93%)
Nov 16, 2012 11.68 11.81 11.53 11.75 14,408,278 +0.10(+0.87%)
Nov 15, 2012 11.65 11.68 11.54 11.65 9,447,846 +0.10(+0.85%)
Nov 14, 2012 11.79 11.83 11.50 11.55 17,525,026 -0.19(-1.64%)
Nov 13, 2012 11.82 11.89 11.72 11.74 14,521,528 -0.19(-1.61%)
Nov 12, 2012 11.96 12.04 11.91 11.93 12,701,158 +0.06(+0.52%)
Nov 09, 2012 11.75 11.97 11.72 11.87 16,546,882 +0.17(+1.43%)
Nov 08, 2012 11.75 11.83 11.70 11.70 13,527,267 -0.03(-0.25%)
Nov 07, 2012 11.65 11.78 11.59 11.73 22,082,672 -0.02(-0.19%)
Nov 06, 2012 11.53 11.81 11.52 11.75 12,085,979 +0.23(+2.02%)
Nov 05, 2012 11.49 11.53 11.44 11.52 17,958,454 +0.08(+0.70%)
Nov 02, 2012 11.73 11.73 11.43 11.44 9,616,116 -0.25(-2.11%)
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.