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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 9.126 9.147 9.014 9.035 5,976,921 -0.08(-0.84%)
Dec 29, 2011 9.077 9.133 9.023 9.112 5,707,690 +0.07(+0.77%)
Dec 28, 2011 9.070 9.154 9.028 9.042 8,723,723 -0.07(-0.77%)
Dec 27, 2011 9.035 9.207 9.007 9.112 6,394,126 +0.07(+0.77%)
Dec 23, 2011 9.021 9.070 8.930 9.042 5,299,985 +0.15(+1.65%)
Dec 21, 2011 9.007 9.063 8.763 8.895 23,833,912 +0.03(+0.39%)
Dec 20, 2011 8.839 8.958 8.791 8.861 26,460,674 +0.24(+2.76%)
Dec 19, 2011 8.867 8.923 8.616 8.623 14,842,406 -0.31(-3.45%)
Dec 16, 2011 8.756 8.958 8.700 8.930 19,329,104 +0.18(+2.08%)
Dec 15, 2011 8.881 8.881 8.700 8.749 11,715,414 -0.03(-0.40%)
Dec 14, 2011 8.854 8.958 8.777 8.784 14,000,229 -0.12(-1.34%)
Dec 13, 2011 9.056 9.119 8.819 8.902 17,935,936 -0.15(-1.62%)
Dec 12, 2011 9.014 9.056 8.902 9.049 14,025,599 -0.10(-1.15%)
Dec 09, 2011 8.979 9.231 8.902 9.154 19,681,222 +0.10(+1.08%)
Dec 08, 2011 9.133 9.245 9.035 9.056 12,875,754 -0.20(-2.12%)
Dec 07, 2011 9.014 9.294 9.000 9.252 16,710,113 +0.20(+2.16%)
Dec 06, 2011 9.133 9.189 9.042 9.056 19,371,902 -0.20(-2.12%)
Dec 05, 2011 9.287 9.308 9.182 9.252 22,623,172 +0.07(+0.76%)
Dec 02, 2011 9.266 9.350 9.161 9.182 12,418,468 -0.06(-0.68%)
Dec 01, 2011 9.063 9.287 9.056 9.245 15,983,418 +0.20(+2.24%)
Nov 30, 2011 8.937 9.070 8.874 9.042 27,026,644 +0.36(+4.19%)
Nov 29, 2011 8.770 8.784 8.672 8.679 13,379,721 -0.10(-1.20%)
Nov 28, 2011 8.651 8.805 8.651 8.784 16,496,671 +0.34(+3.98%)
Nov 25, 2011 8.420 8.539 8.399 8.448 7,865,595 -0.09(-1.07%)
Nov 23, 2011 8.644 8.686 8.497 8.539 17,002,572 -0.25(-2.87%)
Nov 22, 2011 8.791 8.847 8.735 8.791 23,014,112 +0.00(+0.00%)
Nov 21, 2011 8.749 8.832 8.654 8.791 21,506,332 -0.07(-0.79%)
Nov 18, 2011 8.902 8.902 8.731 8.861 16,238,240 -0.03(-0.39%)
Nov 17, 2011 9.007 9.007 8.825 8.895 18,786,268 -0.02(-0.24%)
Nov 16, 2011 9.063 9.112 8.909 8.916 18,142,024 -0.24(-2.60%)
Nov 15, 2011 9.063 9.154 9.000 9.154 14,558,442 +0.07(+0.77%)
Nov 14, 2011 9.091 9.161 9.049 9.084 12,926,224 +0.02(+0.23%)
Nov 11, 2011 8.888 9.112 8.881 9.063 17,795,034 +0.20(+2.21%)
Nov 10, 2011 8.805 8.923 8.770 8.867 22,334,934 +0.13(+1.52%)
Nov 09, 2011 8.784 8.861 8.693 8.735 15,986,615 -0.31(-3.48%)
Nov 08, 2011 9.063 9.084 8.909 9.049 10,780,548 -0.05(-0.54%)
Nov 07, 2011 9.049 9.105 8.958 9.098 10,897,498 +0.01(+0.15%)
Nov 04, 2011 8.993 9.140 8.986 9.084 14,232,656 +0.06(+0.62%)
Nov 03, 2011 9.014 9.049 8.839 9.028 17,197,708 +0.13(+1.42%)
Nov 02, 2011 8.812 8.909 8.756 8.902 16,242,584 +0.19(+2.17%)
Nov 01, 2011 8.637 8.784 8.553 8.714 21,110,308 -0.12(-1.35%)
Oct 31, 2011 8.839 8.923 8.784 8.832 12,743,346 -0.08(-0.94%)
Oct 28, 2011 8.986 8.997 8.895 8.916 18,688,774 -0.15(-1.62%)
Oct 27, 2011 8.881 9.140 8.847 9.063 41,586,152 +0.49(+5.71%)
Oct 26, 2011 8.630 8.700 8.483 8.574 24,222,906 +0.04(+0.49%)
Oct 25, 2011 8.623 8.651 8.525 8.532 14,939,770 -0.20(-2.32%)
Oct 24, 2011 8.511 8.742 8.511 8.735 10,260,874 +0.21(+2.46%)
Oct 21, 2011 8.378 8.539 8.378 8.525 10,330,269 +0.26(+3.13%)
Oct 20, 2011 8.413 8.427 8.147 8.266 19,107,288 -0.21(-2.48%)
Oct 19, 2011 8.483 8.598 8.441 8.476 12,244,611 -0.07(-0.82%)
Oct 18, 2011 8.399 8.574 8.357 8.546 12,658,590 +0.14(+1.67%)
Oct 17, 2011 8.532 8.553 8.357 8.406 13,370,679 -0.20(-2.36%)
Oct 14, 2011 8.602 8.630 8.518 8.609 13,670,652 +0.09(+1.07%)
Oct 13, 2011 8.406 8.521 8.357 8.518 20,972,782 +0.01(+0.08%)
Oct 12, 2011 8.385 8.553 8.371 8.511 15,601,045 +0.21(+2.53%)
Oct 11, 2011 8.343 8.413 8.294 8.301 11,791,998 -0.11(-1.33%)
Oct 10, 2011 8.371 8.427 8.329 8.413 16,016,996 +0.15(+1.86%)
Oct 07, 2011 8.273 8.315 8.126 8.259 23,744,860 -0.02(-0.25%)
Oct 06, 2011 8.210 8.287 8.182 8.280 22,776,422 +0.01(+0.08%)
Oct 05, 2011 8.161 8.273 8.070 8.273 16,353,940 +0.06(+0.68%)
Oct 04, 2011 7.881 8.224 7.881 8.217 28,128,272 +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.