Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.893	9.942	9.802	9.865	10,140,880	+0.07(+0.72%)
Jan 30, 2012	9.858	9.858	9.700	9.795	14,046,747	-0.09(-0.92%)
Jan 27, 2012	9.970	9.942	9.802	9.886	15,755,638	-0.08(-0.84%)
Jan 26, 2012	9.963	10.11	9.931	9.970	19,586,986	+0.05(+0.49%)
Jan 25, 2012	9.823	9.928	9.739	9.921	13,268,472	+0.16(+1.65%)
Jan 24, 2012	9.732	9.837	9.704	9.760	12,795,136	-0.06(-0.57%)
Jan 23, 2012	9.823	9.914	9.725	9.816	14,270,730	+0.03(+0.29%)
Jan 20, 2012	9.949	9.991	9.774	9.788	20,552,822	-0.20(-2.03%)
Jan 19, 2012	9.725	9.998	9.718	9.991	20,289,382	+0.30(+3.11%)
Jan 18, 2012	9.542	9.767	9.542	9.690	19,988,310	+0.26(+2.75%)
Jan 17, 2012	9.605	9.626	9.402	9.430	19,303,270	-0.20(-2.11%)
Jan 13, 2012	9.640	9.668	9.521	9.633	13,651,522	-0.06(-0.58%)
Jan 12, 2012	9.598	9.795	9.598	9.690	18,149,876	+0.12(+1.24%)
Jan 11, 2012	9.535	9.598	9.514	9.570	16,396,179	-0.08(-0.80%)
Jan 10, 2012	9.479	9.683	9.430	9.647	22,125,156	+0.27(+2.91%)
Jan 09, 2012	9.213	9.381	9.199	9.374	10,766,329	+0.16(+1.75%)
Jan 06, 2012	9.297	9.297	9.171	9.213	11,098,517	-0.08(-0.83%)
Jan 05, 2012	9.241	9.304	9.206	9.290	14,709,999	+0.08(+0.91%)

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.