Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.165 9.186 9.052 9.074 5,951,863 -0.08(-0.84%)
Dec 29, 2011 9.116 9.172 9.060 9.151 5,683,761 +0.07(+0.77%)
Dec 28, 2011 9.109 9.193 9.066 9.081 8,687,150 -0.07(-0.77%)
Dec 27, 2011 9.074 9.246 9.045 9.151 6,367,319 +0.07(+0.77%)
Dec 23, 2011 9.059 9.109 8.968 9.081 5,277,765 +0.15(+1.65%)
Dec 21, 2011 9.045 9.102 8.799 8.933 23,733,990 +0.04(+0.39%)
Dec 20, 2011 8.877 8.996 8.828 8.898 26,349,740 +0.24(+2.76%)
Dec 19, 2011 8.905 8.961 8.652 8.659 14,780,180 -0.31(-3.45%)
Dec 16, 2011 8.792 8.996 8.736 8.968 19,248,068 +0.18(+2.08%)
Dec 15, 2011 8.919 8.919 8.736 8.785 11,666,298 -0.04(-0.40%)
Dec 14, 2011 8.891 8.996 8.813 8.820 13,941,534 -0.12(-1.34%)
Dec 13, 2011 9.095 9.158 8.856 8.940 17,860,740 -0.15(-1.62%)
Dec 12, 2011 9.052 9.095 8.940 9.088 13,966,798 -0.11(-1.15%)
Dec 09, 2011 9.017 9.270 8.940 9.193 19,598,710 +0.10(+1.08%)
Dec 08, 2011 9.172 9.284 9.074 9.095 12,821,773 -0.20(-2.12%)
Dec 07, 2011 9.052 9.334 9.038 9.291 16,640,057 +0.20(+2.16%)
Dec 06, 2011 9.172 9.228 9.081 9.095 19,290,686 -0.20(-2.12%)
Dec 05, 2011 9.327 9.348 9.221 9.291 22,528,324 +0.07(+0.76%)
Dec 02, 2011 9.305 9.390 9.200 9.221 12,366,404 -0.06(-0.68%)
Dec 01, 2011 9.102 9.327 9.095 9.284 15,916,409 +0.20(+2.24%)
Nov 30, 2011 8.975 9.109 8.912 9.081 26,913,336 +0.37(+4.19%)
Nov 29, 2011 8.806 8.820 8.708 8.715 13,323,627 -0.11(-1.20%)
Nov 28, 2011 8.687 8.842 8.687 8.820 16,427,510 +0.34(+3.98%)
Nov 25, 2011 8.455 8.575 8.434 8.483 7,832,619 -0.09(-1.07%)
Nov 23, 2011 8.680 8.722 8.532 8.575 16,931,290 -0.25(-2.87%)
Nov 22, 2011 8.828 8.884 8.771 8.828 22,917,626 +0.00(+0.00%)
Nov 21, 2011 8.785 8.870 8.690 8.828 21,416,168 -0.07(-0.79%)
Nov 18, 2011 8.940 8.940 8.768 8.898 16,170,163 -0.04(-0.39%)
Nov 17, 2011 9.045 9.045 8.863 8.933 18,707,508 -0.02(-0.24%)
Nov 16, 2011 9.102 9.151 8.947 8.954 18,065,964 -0.24(-2.60%)
Nov 15, 2011 9.102 9.193 9.038 9.193 14,497,407 +0.07(+0.77%)
Nov 14, 2011 9.130 9.200 9.088 9.123 12,872,032 +0.02(+0.23%)
Nov 11, 2011 8.926 9.151 8.919 9.102 17,720,430 +0.20(+2.21%)
Nov 10, 2011 8.842 8.961 8.806 8.905 22,241,298 +0.13(+1.52%)
Nov 09, 2011 8.820 8.898 8.729 8.771 15,919,592 -0.32(-3.48%)
Nov 08, 2011 9.102 9.123 8.947 9.088 10,735,352 -0.05(-0.54%)
Nov 07, 2011 9.088 9.144 8.996 9.137 10,851,811 +0.01(+0.15%)
Nov 04, 2011 9.031 9.179 9.024 9.123 14,172,986 +0.06(+0.62%)
Nov 03, 2011 9.052 9.088 8.877 9.066 17,125,608 +0.13(+1.42%)
Nov 02, 2011 8.849 8.947 8.792 8.940 16,174,488 +0.19(+2.17%)
Nov 01, 2011 8.673 8.820 8.589 8.750 21,021,806 -0.12(-1.35%)
Oct 31, 2011 8.877 8.961 8.820 8.870 12,689,920 -0.08(-0.94%)
Oct 28, 2011 9.024 9.035 8.933 8.954 18,610,424 -0.15(-1.62%)
Oct 27, 2011 8.919 9.179 8.884 9.102 41,411,804 +0.49(+5.71%)
Oct 26, 2011 8.666 8.736 8.518 8.610 24,121,352 +0.04(+0.49%)
Oct 25, 2011 8.659 8.687 8.560 8.567 14,877,136 -0.20(-2.32%)
Oct 24, 2011 8.546 8.778 8.546 8.771 10,217,856 +0.21(+2.46%)
Oct 21, 2011 8.413 8.575 8.413 8.560 10,286,960 +0.26(+3.13%)
Oct 20, 2011 8.448 8.462 8.181 8.300 19,027,182 -0.21(-2.48%)
Oct 19, 2011 8.518 8.634 8.476 8.511 12,193,276 -0.07(-0.82%)
Oct 18, 2011 8.434 8.610 8.392 8.582 12,605,520 +0.14(+1.67%)
Oct 17, 2011 8.567 8.589 8.392 8.441 13,314,624 -0.20(-2.36%)
Oct 14, 2011 8.638 8.666 8.553 8.645 13,613,338 +0.09(+1.07%)
Oct 13, 2011 8.441 8.557 8.392 8.553 20,884,856 +0.01(+0.08%)
Oct 12, 2011 8.420 8.589 8.406 8.546 15,535,639 +0.21(+2.53%)
Oct 11, 2011 8.378 8.448 8.329 8.336 11,742,561 -0.11(-1.33%)
Oct 10, 2011 8.406 8.462 8.364 8.448 15,949,845 +0.15(+1.86%)
Oct 07, 2011 8.307 8.350 8.160 8.293 23,645,312 -0.02(-0.25%)
Oct 06, 2011 8.244 8.321 8.216 8.314 22,680,934 +0.01(+0.08%)
Oct 05, 2011 8.195 8.307 8.104 8.307 16,285,377 +0.06(+0.68%)
Oct 04, 2011 7.914 8.258 7.914 8.251 28,010,346 +0.30(+3.80%)
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.