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

Taiwan Semiconductor ADR (NY: TSM )

172.93 +0.49 (+0.28%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Feb 28, 2011 8.321 8.321 8.193 8.254 27,308,310 +0.00(+0.00%)
Feb 25, 2011 8.227 8.294 8.153 8.254 22,901,314 +0.11(+1.40%)
Feb 24, 2011 8.308 8.308 8.066 8.140 44,652,848 -0.11(-1.30%)
Feb 23, 2011 8.442 8.455 8.207 8.247 24,900,756 -0.09(-1.05%)
Feb 22, 2011 8.556 8.556 8.321 8.334 22,583,030 -0.27(-3.12%)
Feb 18, 2011 8.778 8.791 8.590 8.603 22,583,762 -0.17(-1.99%)
Feb 17, 2011 8.650 8.778 8.610 8.778 24,731,238 +0.12(+1.40%)
Feb 16, 2011 8.643 8.704 8.610 8.657 21,657,480 +0.05(+0.55%)
Feb 15, 2011 8.569 8.643 8.556 8.610 10,856,511 -0.05(-0.54%)
Feb 14, 2011 8.704 8.704 8.643 8.657 11,920,726 -0.03(-0.39%)
Feb 11, 2011 8.569 8.717 8.489 8.690 16,964,964 +0.07(+0.78%)
Feb 10, 2011 8.677 8.704 8.556 8.623 39,237,456 -0.17(-1.91%)
Feb 09, 2011 8.905 9.013 8.791 8.791 20,393,962 -0.22(-2.46%)
Feb 08, 2011 9.080 9.134 8.972 9.013 17,611,298 -0.16(-1.76%)
Feb 07, 2011 9.154 9.228 9.120 9.174 23,765,376 +0.03(+0.29%)
Feb 04, 2011 8.993 9.154 8.942 9.147 19,793,946 +0.17(+1.95%)
Feb 03, 2011 8.999 9.013 8.905 8.972 11,222,212 +0.01(+0.15%)
Feb 02, 2011 8.892 9.026 8.865 8.959 18,758,494 +0.09(+0.98%)
Feb 01, 2011 8.905 8.935 8.852 8.872 26,415,962 +0.09(+1.07%)
Jan 31, 2011 8.811 8.838 8.751 8.778 26,382,560 -0.03(-0.31%)
Jan 28, 2011 9.060 9.060 8.791 8.805 34,140,636 -0.13(-1.50%)
Jan 27, 2011 8.946 9.100 8.865 8.939 34,909,672 +0.05(+0.53%)
Jan 26, 2011 8.952 8.952 8.872 8.892 29,193,984 +0.01(+0.15%)
Jan 25, 2011 8.912 8.986 8.878 8.878 24,728,224 -0.15(-1.71%)
Jan 24, 2011 8.952 9.060 8.852 9.033 18,121,550 +0.12(+1.36%)
Jan 21, 2011 8.939 8.993 8.885 8.912 35,040,272 +0.01(+0.08%)
Jan 20, 2011 8.979 9.026 8.872 8.905 36,571,752 -0.18(-2.00%)
Jan 19, 2011 9.248 9.301 9.087 9.087 30,463,322 -0.01(-0.15%)
Jan 18, 2011 9.187 9.281 9.080 9.100 21,886,124 -0.09(-0.95%)
Jan 14, 2011 9.013 9.194 8.962 9.187 22,385,826 +0.21(+2.32%)
Jan 13, 2011 9.080 9.107 8.912 8.979 17,999,838 -0.09(-1.04%)
Jan 12, 2011 9.087 9.107 8.986 9.073 15,973,416 +0.06(+0.67%)
Jan 11, 2011 9.053 9.080 8.939 9.013 27,202,504 +0.13(+1.51%)
Jan 10, 2011 8.805 8.912 8.771 8.878 24,261,286 +0.10(+1.15%)
Jan 07, 2011 8.670 8.798 8.650 8.778 30,663,502 +0.13(+1.55%)
Jan 06, 2011 8.395 8.677 8.361 8.643 35,641,724 +0.34(+4.13%)
Jan 05, 2011 8.395 8.428 8.220 8.301 14,558,419 -0.18(-2.14%)
Jan 04, 2011 8.462 8.482 8.355 8.482 14,457,921 +0.03(+0.32%)
Jan 03, 2011 8.435 8.519 8.422 8.455 10,483,391 +0.03(+0.40%)
Dec 31, 2010 8.348 8.422 8.321 8.422 6,277,826 +0.09(+1.13%)
Dec 30, 2010 8.294 8.341 8.277 8.328 6,358,301 +0.06(+0.73%)
Dec 29, 2010 8.234 8.348 8.200 8.267 13,866,184 +0.05(+0.57%)
Dec 28, 2010 8.240 8.281 8.193 8.220 7,790,683 -0.05(-0.57%)
Dec 27, 2010 8.274 8.294 8.214 8.267 5,793,272 +0.05(+0.65%)
Dec 23, 2010 8.261 8.274 8.193 8.214 8,562,698 -0.05(-0.57%)
Dec 22, 2010 8.301 8.361 8.234 8.261 11,711,429 -0.06(-0.73%)
Dec 21, 2010 8.348 8.381 8.274 8.321 16,347,141 +0.04(+0.49%)
Dec 20, 2010 8.368 8.408 8.254 8.281 14,144,821 -0.24(-2.84%)
Dec 17, 2010 8.388 8.549 8.361 8.522 31,803,842 +0.25(+3.00%)
Dec 16, 2010 8.193 8.274 8.193 8.274 16,453,404 +0.13(+1.65%)
Dec 15, 2010 8.066 8.173 8.039 8.140 16,771,940 +0.14(+1.76%)
Dec 14, 2010 8.046 8.066 7.958 7.999 18,736,060 +0.01(+0.08%)
Dec 13, 2010 8.119 8.180 7.992 7.992 17,615,240 -0.12(-1.49%)
Dec 10, 2010 8.113 8.146 8.059 8.113 14,893,663 +0.03(+0.42%)
Dec 09, 2010 8.119 8.227 8.079 8.079 21,606,496 +0.08(+1.01%)
Dec 08, 2010 7.978 8.025 7.958 7.999 16,300,191 +0.05(+0.68%)
Dec 07, 2010 8.046 8.059 7.945 7.945 14,361,231 -0.04(-0.50%)
Dec 06, 2010 8.039 8.052 7.945 7.985 11,167,090 -0.05(-0.67%)
Dec 03, 2010 7.790 8.059 7.757 8.039 33,920,148 +0.29(+3.73%)
Dec 02, 2010 7.535 7.777 7.528 7.750 41,522,104 +0.29(+3.87%)
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.