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 (%)
Aug 30, 2013 12.52 12.75 12.31 12.35 15,406,101 -0.08(-0.66%)
Aug 29, 2013 12.28 12.49 12.28 12.43 13,253,066 +0.31(+2.52%)
Aug 28, 2013 12.06 12.16 12.03 12.13 9,244,671 +0.21(+1.75%)
Aug 27, 2013 11.99 12.05 11.89 11.92 10,908,880 -0.21(-1.72%)
Aug 26, 2013 12.07 12.25 12.05 12.13 9,701,298 +0.03(+0.25%)
Aug 23, 2013 12.07 12.15 12.04 12.10 10,010,183 +0.12(+1.00%)
Aug 22, 2013 11.84 12.02 11.84 11.98 11,251,370 +0.23(+1.97%)
Aug 21, 2013 11.76 11.87 11.71 11.75 13,875,963 -0.06(-0.51%)
Aug 20, 2013 11.82 11.92 11.79 11.81 14,051,724 +0.02(+0.13%)
Aug 19, 2013 11.93 11.96 11.79 11.79 8,549,663 -0.12(-1.00%)
Aug 16, 2013 12.02 12.09 11.91 11.91 14,731,813 -0.02(-0.19%)
Aug 15, 2013 11.90 12.00 11.84 11.93 14,448,719 -0.04(-0.37%)
Aug 14, 2013 12.15 12.16 11.98 11.98 10,485,802 -0.16(-1.29%)
Aug 13, 2013 12.13 12.20 12.02 12.13 22,515,226 +0.16(+1.37%)
Aug 12, 2013 12.06 12.10 11.91 11.97 20,056,476 -0.12(-0.99%)
Aug 09, 2013 12.04 12.13 12.03 12.09 14,196,351 -0.01(-0.06%)
Aug 08, 2013 12.13 12.13 12.00 12.10 14,592,379 +0.04(+0.31%)
Aug 07, 2013 12.23 12.23 12.02 12.06 22,857,240 -0.31(-2.53%)
Aug 06, 2013 12.42 12.54 12.36 12.37 17,974,238 -0.17(-1.37%)
Aug 05, 2013 12.48 12.57 12.39 12.54 9,790,174 +0.01(+0.12%)
Aug 02, 2013 12.72 12.72 12.50 12.53 15,287,628 -0.34(-2.61%)
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.