Indicators

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.239	6.387	6.227	6.239	21,017,032	-0.09(-1.42%)
May 27, 2010	6.144	6.342	6.144	6.329	21,567,404	+0.28(+4.55%)
May 26, 2010	6.195	6.239	6.054	6.054	30,710,922	-0.07(-1.15%)
May 25, 2010	6.080	6.124	5.952	6.124	196,216	-0.02(-0.31%)
May 24, 2010	6.214	6.278	6.144	6.144	17,855,844	-0.12(-1.94%)
May 21, 2010	6.080	6.316	6.041	6.265	24,066,288	+0.10(+1.66%)
May 20, 2010	6.137	6.246	6.112	6.163	46,881	-0.12(-1.93%)
May 19, 2010	6.239	6.339	6.182	6.284	26,593,234	+0.06(+0.93%)
May 18, 2010	6.399	6.444	6.175	6.227	219,421	-0.15(-2.41%)
May 17, 2010	6.355	6.412	6.182	6.380	20,152,222	+0.06(+1.01%)
May 14, 2010	6.316	6.547	6.214	6.316	43,903,940	-0.24(-3.71%)
May 13, 2010	6.566	6.623	6.515	6.559	32,901,278	+0.01(+0.20%)
May 12, 2010	6.572	6.591	6.515	6.547	20,748,148	+0.04(+0.59%)
May 11, 2010	6.585	6.604	6.495	6.508	59,370	-0.08(-1.26%)
May 10, 2010	6.495	6.598	6.457	6.591	28,351,944	+0.26(+4.15%)
May 07, 2010	6.335	6.406	6.185	6.329	41,533,704	+0.09(+1.42%)
May 06, 2010	6.374	6.459	6.080	6.241	37,222,544	-0.13(-2.09%)
May 05, 2010	6.367	6.457	6.291	6.374	31,321,380	-0.08(-1.29%)
May 04, 2010	6.783	6.783	6.412	6.457	126,493	-0.36(-5.35%)

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.