Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.99 -0.24 (-0.16%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.28	11.28	10.94	10.94	21,168,170	-0.40(-3.53%)
Apr 27, 2012	11.07	11.34	10.99	11.34	20,945,290	+0.23(+2.09%)
Apr 26, 2012	10.71	11.19	10.64	11.11	27,584,828	+0.64(+6.10%)
Apr 25, 2012	10.56	10.56	10.43	10.47	14,353,383	+0.04(+0.34%)
Apr 24, 2012	10.50	10.57	10.38	10.43	13,837,018	-0.02(-0.20%)
Apr 23, 2012	10.45	10.48	10.35	10.45	10,093,538	-0.15(-1.46%)
Apr 20, 2012	10.78	10.79	10.57	10.61	9,588,689	-0.10(-0.92%)
Apr 19, 2012	10.73	10.85	10.63	10.71	10,390,148	-0.02(-0.20%)
Apr 18, 2012	10.65	10.78	10.52	10.73	8,586,144	+0.05(+0.46%)
Apr 17, 2012	10.64	10.71	10.54	10.68	15,786,505	+0.08(+0.73%)
Apr 16, 2012	10.71	10.76	10.56	10.60	9,036,714	+0.00(+0.00%)
Apr 13, 2012	10.57	10.69	10.50	10.60	13,419,081	+0.13(+1.21%)
Apr 12, 2012	10.42	10.53	10.42	10.48	10,176,290	+0.09(+0.88%)
Apr 11, 2012	10.37	10.45	10.37	10.38	8,662,274	+0.12(+1.16%)
Apr 10, 2012	10.43	10.52	10.25	10.26	16,397,631	-0.17(-1.62%)
Apr 09, 2012	10.52	10.60	10.42	10.43	11,328,449	-0.27(-2.49%)
Apr 05, 2012	10.55	10.75	10.52	10.70	11,842,746	+0.17(+1.60%)
Apr 04, 2012	10.59	10.63	10.42	10.53	8,627,449	-0.15(-1.44%)
Apr 03, 2012	10.82	10.88	10.65	10.69	11,573,419	-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.