Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.643	8.727	8.587	8.678	29,315,024	+0.04(+0.41%)
Jul 28, 2011	8.776	8.924	8.622	8.643	39,603,780	-0.18(-1.99%)
Jul 27, 2011	9.008	9.029	8.797	8.818	27,231,246	-0.24(-2.64%)
Jul 26, 2011	8.994	9.162	8.987	9.057	22,952,712	+0.11(+1.18%)
Jul 25, 2011	8.931	9.001	8.846	8.952	34,781,256	-0.16(-1.77%)
Jul 22, 2011	8.846	9.113	8.846	9.113	23,413,550	+0.29(+3.26%)
Jul 21, 2011	8.755	8.903	8.720	8.825	11,844,925	+0.07(+0.80%)
Jul 20, 2011	8.748	8.804	8.678	8.755	12,405,767	+0.18(+2.05%)
Jul 19, 2011	8.488	8.622	8.425	8.580	19,011,902	+0.06(+0.66%)
Jul 18, 2011	8.523	8.551	8.446	8.523	21,330,592	-0.06(-0.65%)
Jul 15, 2011	8.601	8.643	8.495	8.580	16,410,618	+0.05(+0.58%)
Jul 14, 2011	8.713	8.727	8.488	8.530	25,321,412	-0.20(-2.33%)
Jul 13, 2011	8.748	8.910	8.706	8.734	24,347,674	+0.14(+1.63%)
Jul 12, 2011	8.643	8.657	8.509	8.594	23,351,460	-0.09(-1.05%)
Jul 11, 2011	8.755	8.818	8.664	8.685	14,584,048	-0.18(-1.98%)
Jul 08, 2011	8.874	8.881	8.664	8.860	19,895,826	-0.10(-1.10%)
Jul 07, 2011	8.881	9.029	8.818	8.959	28,342,064	+0.16(+1.84%)
Jul 06, 2011	8.867	8.874	8.706	8.797	29,587,734	-0.13(-1.49%)
Jul 05, 2011	9.022	9.022	8.860	8.931	14,722,613	-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.