Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.36	10.40	10.18	10.21	14,839,188	-0.12(-1.16%)
Feb 28, 2012	10.16	10.32	10.16	10.32	10,687,836	+0.21(+2.08%)
Feb 27, 2012	10.04	10.16	9.966	10.11	7,561,821	+0.01(+0.14%)
Feb 24, 2012	9.980	10.12	9.980	10.10	10,461,242	+0.16(+1.63%)
Feb 23, 2012	10.07	10.07	9.910	9.938	13,241,242	-0.24(-2.35%)
Feb 22, 2012	10.13	10.19	10.05	10.18	10,407,179	+0.07(+0.69%)
Feb 21, 2012	10.25	10.31	10.07	10.11	13,609,192	-0.17(-1.64%)
Feb 17, 2012	10.28	10.38	10.23	10.28	11,225,375	+0.06(+0.62%)
Feb 16, 2012	10.06	10.25	10.05	10.21	11,044,005	+0.15(+1.47%)
Feb 15, 2012	10.05	10.16	10.02	10.06	17,044,476	+0.10(+0.99%)
Feb 14, 2012	9.875	9.980	9.868	9.966	15,630,781	+0.05(+0.50%)
Feb 13, 2012	9.903	9.952	9.833	9.917	18,924,488	+0.19(+1.95%)
Feb 10, 2012	9.896	9.903	9.692	9.727	12,756,604	-0.31(-3.08%)
Feb 09, 2012	9.980	10.06	9.889	10.04	12,949,149	+0.06(+0.63%)
Feb 08, 2012	9.868	10.02	9.854	9.973	9,859,818	+0.10(+1.00%)
Feb 07, 2012	9.797	9.934	9.755	9.875	8,956,062	+0.04(+0.43%)
Feb 06, 2012	9.847	9.868	9.769	9.833	12,905,577	-0.04(-0.43%)
Feb 03, 2012	9.706	9.878	9.699	9.875	15,899,254	+0.10(+1.01%)
Feb 02, 2012	9.973	9.994	9.769	9.776	16,192,898	-0.20(-1.97%)

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.