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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 24, 2011 8.861 8.982 8.834 8.841 23,440,392 +0.02(+0.23%)
May 23, 2011 8.888 8.915 8.800 8.820 21,778,420 -0.19(-2.16%)
May 20, 2011 9.036 9.069 8.955 9.015 12,249,135 -0.03(-0.30%)
May 19, 2011 9.096 9.103 8.982 9.042 12,226,886 -0.05(-0.59%)
May 18, 2011 9.069 9.150 9.062 9.096 16,547,472 +0.09(+1.05%)
May 17, 2011 9.049 9.143 8.928 9.002 31,373,408 -0.05(-0.59%)
May 16, 2011 9.096 9.194 9.052 9.056 20,476,470 -0.08(-0.88%)
May 13, 2011 9.291 9.305 9.103 9.136 19,206,820 -0.15(-1.66%)
May 12, 2011 9.062 9.372 9.062 9.291 39,008,524 +0.22(+2.37%)
May 11, 2011 9.190 9.284 9.062 9.076 18,572,410 -0.17(-1.82%)
May 10, 2011 9.136 9.271 9.110 9.244 16,689,701 +0.05(+0.59%)
May 09, 2011 9.278 9.278 9.143 9.190 23,905,498 -0.05(-0.58%)
May 06, 2011 9.184 9.338 9.184 9.244 28,540,754 +0.13(+1.48%)
May 05, 2011 9.062 9.204 9.042 9.110 26,719,328 +0.07(+0.82%)
May 04, 2011 9.069 9.076 8.948 9.036 23,872,646 -0.01(-0.15%)
May 03, 2011 9.076 9.116 8.995 9.049 27,314,140 -0.03(-0.37%)
May 02, 2011 9.083 9.086 9.062 9.083 25,114,934 +0.01(+0.07%)
Apr 29, 2011 8.995 9.076 8.955 9.076 22,864,344 +0.06(+0.67%)
Apr 28, 2011 8.861 9.062 8.847 9.015 47,032,336 +0.08(+0.90%)
Apr 27, 2011 8.626 8.975 8.505 8.935 66,397,512 +0.49(+5.81%)
Apr 26, 2011 8.310 8.444 8.283 8.444 16,720,162 +0.19(+2.28%)
Apr 25, 2011 8.404 8.410 8.222 8.256 16,722,267 -0.19(-2.23%)
Apr 21, 2011 8.431 8.484 8.410 8.444 22,207,498 +0.07(+0.88%)
Apr 20, 2011 8.323 8.370 8.249 8.370 25,195,318 +0.33(+4.10%)
Apr 19, 2011 8.061 8.074 7.967 8.041 25,445,216 +0.01(+0.08%)
Apr 18, 2011 8.148 8.155 7.980 8.034 17,072,014 -0.17(-2.13%)
Apr 15, 2011 8.249 8.266 8.155 8.209 9,411,454 -0.07(-0.81%)
Apr 14, 2011 8.189 8.303 8.182 8.276 17,676,428 +0.03(+0.41%)
Apr 13, 2011 8.303 8.316 8.222 8.242 17,274,734 +0.02(+0.25%)
Apr 12, 2011 8.289 8.323 8.168 8.222 12,715,918 -0.19(-2.24%)
Apr 11, 2011 8.431 8.457 8.350 8.410 13,825,264 -0.09(-1.11%)
Apr 08, 2011 8.558 8.639 8.491 8.505 11,175,128 -0.05(-0.55%)
Apr 07, 2011 8.538 8.612 8.501 8.552 12,583,739 -0.03(-0.39%)
Apr 06, 2011 8.538 8.626 8.525 8.585 19,239,760 +0.21(+2.49%)
Apr 05, 2011 8.276 8.410 8.269 8.377 30,543,584 +0.19(+2.30%)
Apr 04, 2011 8.215 8.242 8.168 8.189 14,370,243 -0.02(-0.25%)
Apr 01, 2011 8.242 8.256 8.175 8.209 15,994,378 +0.02(+0.25%)
Mar 31, 2011 8.276 8.296 8.128 8.189 19,482,426 +0.05(+0.58%)
Mar 30, 2011 8.155 8.168 8.081 8.141 19,394,946 +0.03(+0.41%)
Mar 29, 2011 8.115 8.128 8.074 8.108 38,496,940 -0.07(-0.90%)
Mar 28, 2011 8.242 8.310 8.131 8.182 11,390,552 -0.05(-0.57%)
Mar 25, 2011 8.283 8.289 8.195 8.229 15,149,988 -0.03(-0.33%)
Mar 24, 2011 8.155 8.276 8.088 8.256 23,707,266 +0.16(+1.99%)
Mar 23, 2011 7.987 8.108 7.879 8.094 26,536,472 +0.15(+1.86%)
Mar 22, 2011 8.020 8.027 7.933 7.947 16,147,721 -0.08(-1.00%)
Mar 21, 2011 8.081 8.101 8.027 8.027 22,620,752 +0.13(+1.62%)
Mar 18, 2011 7.933 7.947 7.785 7.899 19,366,134 +0.09(+1.21%)
Mar 17, 2011 7.765 7.886 7.765 7.805 20,098,820 +0.12(+1.57%)
Mar 16, 2011 7.940 8.007 7.617 7.684 58,297,508 -0.32(-4.03%)
Mar 15, 2011 7.910 8.014 7.906 8.007 21,141,082 -0.17(-2.06%)
Mar 14, 2011 8.088 8.202 8.081 8.175 12,797,054 -0.03(-0.41%)
Mar 11, 2011 8.101 8.242 8.094 8.209 20,217,612 +0.07(+0.83%)
Mar 10, 2011 8.222 8.236 8.101 8.141 26,051,332 -0.28(-3.27%)
Mar 09, 2011 8.316 8.491 8.242 8.417 38,546,448 +0.11(+1.38%)
Mar 08, 2011 8.303 8.383 8.296 8.303 28,332,220 +0.10(+1.23%)
Mar 07, 2011 8.343 8.357 8.115 8.202 23,063,464 -0.14(-1.69%)
Mar 04, 2011 8.323 8.404 8.289 8.343 30,380,136 +0.10(+1.22%)
Mar 03, 2011 8.296 8.303 8.182 8.242 21,883,538 +0.03(+0.41%)
Mar 02, 2011 8.155 8.273 8.145 8.209 18,730,446 +0.02(+0.25%)
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.