Indicators

Taiwan Semiconductor ADR (NY: TSM )

155.14 +3.19 (+2.10%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.29	11.29	10.95	10.95	21,145,962	-0.40(-3.53%)
Apr 27, 2012	11.08	11.35	11.00	11.35	20,923,316	+0.23(+2.09%)
Apr 26, 2012	10.72	11.20	10.65	11.12	27,555,886	+0.64(+6.10%)
Apr 25, 2012	10.57	10.57	10.44	10.48	14,338,324	+0.04(+0.34%)
Apr 24, 2012	10.51	10.58	10.39	10.44	13,822,501	-0.02(-0.20%)
Apr 23, 2012	10.47	10.49	10.36	10.47	10,082,948	-0.15(-1.46%)
Apr 20, 2012	10.79	10.80	10.58	10.62	9,578,629	-0.10(-0.92%)
Apr 19, 2012	10.74	10.86	10.64	10.72	10,379,247	-0.02(-0.20%)
Apr 18, 2012	10.66	10.80	10.53	10.74	8,577,136	+0.05(+0.46%)
Apr 17, 2012	10.65	10.72	10.55	10.69	15,769,942	+0.08(+0.73%)
Apr 16, 2012	10.73	10.77	10.57	10.61	9,027,233	+0.00(+0.00%)
Apr 13, 2012	10.58	10.70	10.51	10.61	13,405,003	+0.13(+1.21%)
Apr 12, 2012	10.43	10.54	10.43	10.49	10,165,613	+0.09(+0.88%)
Apr 11, 2012	10.38	10.47	10.38	10.39	8,653,186	+0.12(+1.16%)
Apr 10, 2012	10.44	10.54	10.26	10.28	16,380,427	-0.17(-1.62%)
Apr 09, 2012	10.54	10.61	10.43	10.44	11,316,564	-0.27(-2.49%)
Apr 05, 2012	10.56	10.76	10.54	10.71	11,830,321	+0.17(+1.60%)
Apr 04, 2012	10.61	10.64	10.43	10.54	8,618,398	-0.15(-1.45%)
Apr 03, 2012	10.83	10.89	10.66	10.70	11,561,277	-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.