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 (%)
Nov 30, 2011 8.947 9.080 8.884 9.052 26,998,290 +0.36(+4.19%)
Nov 29, 2011 8.779 8.793 8.681 8.688 13,365,684 -0.11(-1.20%)
Nov 28, 2011 8.660 8.814 8.660 8.793 16,479,364 +0.34(+3.98%)
Nov 25, 2011 8.428 8.548 8.407 8.456 7,857,343 -0.09(-1.07%)
Nov 23, 2011 8.653 8.695 8.505 8.548 16,984,734 -0.25(-2.87%)
Nov 22, 2011 8.800 8.856 8.744 8.800 22,989,966 +0.00(+0.00%)
Nov 21, 2011 8.758 8.842 8.663 8.800 21,483,768 -0.07(-0.79%)
Nov 18, 2011 8.912 8.912 8.740 8.870 16,221,204 -0.04(-0.39%)
Nov 17, 2011 9.017 9.017 8.835 8.905 18,766,558 -0.02(-0.24%)
Nov 16, 2011 9.073 9.122 8.919 8.926 18,122,990 -0.24(-2.60%)
Nov 15, 2011 9.073 9.164 9.010 9.164 14,543,168 +0.07(+0.77%)
Nov 14, 2011 9.101 9.171 9.059 9.094 12,912,662 +0.02(+0.23%)
Nov 11, 2011 8.898 9.122 8.891 9.073 17,776,364 +0.20(+2.21%)
Nov 10, 2011 8.814 8.933 8.779 8.877 22,311,502 +0.13(+1.52%)
Nov 09, 2011 8.793 8.870 8.702 8.744 15,969,842 -0.32(-3.48%)
Nov 08, 2011 9.073 9.094 8.919 9.059 10,769,238 -0.05(-0.54%)
Nov 07, 2011 9.059 9.115 8.968 9.108 10,886,065 +0.01(+0.15%)
Nov 04, 2011 9.003 9.150 8.996 9.094 14,217,724 +0.06(+0.62%)
Nov 03, 2011 9.024 9.059 8.849 9.038 17,179,664 +0.13(+1.42%)
Nov 02, 2011 8.821 8.919 8.765 8.912 16,225,543 +0.19(+2.17%)
Nov 01, 2011 8.646 8.793 8.562 8.723 21,088,160 -0.12(-1.35%)
Oct 31, 2011 8.849 8.933 8.793 8.842 12,729,976 -0.08(-0.94%)
Oct 28, 2011 8.996 9.006 8.905 8.926 18,669,168 -0.15(-1.62%)
Oct 27, 2011 8.891 9.150 8.856 9.073 41,542,524 +0.49(+5.71%)
Oct 26, 2011 8.639 8.709 8.491 8.583 24,197,492 +0.04(+0.49%)
Oct 25, 2011 8.632 8.660 8.534 8.541 14,924,096 -0.20(-2.32%)
Oct 24, 2011 8.519 8.751 8.519 8.744 10,250,109 +0.21(+2.46%)
Oct 21, 2011 8.386 8.548 8.386 8.534 10,319,431 +0.26(+3.13%)
Oct 20, 2011 8.421 8.435 8.155 8.274 19,087,240 -0.21(-2.48%)
Oct 19, 2011 8.491 8.607 8.449 8.484 12,231,765 -0.07(-0.82%)
Oct 18, 2011 8.407 8.583 8.365 8.555 12,645,309 +0.14(+1.67%)
Oct 17, 2011 8.541 8.562 8.365 8.414 13,356,652 -0.20(-2.36%)
Oct 14, 2011 8.611 8.639 8.527 8.618 13,656,309 +0.09(+1.07%)
Oct 13, 2011 8.414 8.530 8.365 8.527 20,950,778 +0.01(+0.08%)
Oct 12, 2011 8.393 8.562 8.379 8.519 15,584,677 +0.21(+2.53%)
Oct 11, 2011 8.351 8.421 8.302 8.309 11,779,627 -0.11(-1.33%)
Oct 10, 2011 8.379 8.435 8.337 8.421 16,000,191 +0.15(+1.86%)
Oct 07, 2011 8.281 8.323 8.134 8.267 23,719,948 -0.02(-0.25%)
Oct 06, 2011 8.218 8.295 8.190 8.288 22,752,528 +0.01(+0.08%)
Oct 05, 2011 8.169 8.281 8.078 8.281 16,336,782 +0.06(+0.68%)
Oct 04, 2011 7.889 8.232 7.889 8.225 28,098,760 +0.30(+3.80%)
Oct 03, 2011 8.037 8.169 7.924 7.924 22,707,366 -0.08(-1.05%)
Sep 30, 2011 8.204 8.267 7.973 8.008 22,357,644 -0.27(-3.22%)
Sep 29, 2011 8.372 8.400 8.148 8.274 14,703,857 +0.03(+0.34%)
Sep 28, 2011 8.365 8.400 8.246 8.246 16,538,593 -0.18(-2.08%)
Sep 27, 2011 8.239 8.519 8.225 8.421 25,981,938 +0.32(+3.98%)
Sep 26, 2011 8.120 8.162 7.917 8.099 25,727,508 -0.11(-1.28%)
Sep 23, 2011 7.945 8.204 7.910 8.204 31,886,520 +0.13(+1.65%)
Sep 22, 2011 8.071 8.155 7.980 8.071 34,892,340 -0.28(-3.36%)
Sep 21, 2011 8.562 8.625 8.344 8.351 17,784,396 -0.14(-1.65%)
Sep 20, 2011 8.576 8.611 8.484 8.491 15,524,166 -0.07(-0.82%)
Sep 19, 2011 8.534 8.611 8.414 8.562 11,217,055 -0.13(-1.53%)
Sep 16, 2011 8.653 8.765 8.590 8.695 22,329,234 +0.21(+2.48%)
Sep 15, 2011 8.407 8.548 8.407 8.484 22,717,350 +0.20(+2.45%)
Sep 14, 2011 8.288 8.358 8.134 8.281 26,870,166 -0.10(-1.17%)
Sep 13, 2011 8.316 8.393 8.253 8.379 16,574,116 +0.01(+0.17%)
Sep 12, 2011 8.239 8.400 8.197 8.365 18,221,056 +0.04(+0.51%)
Sep 09, 2011 8.365 8.463 8.267 8.323 21,491,762 -0.08(-1.00%)
Sep 08, 2011 8.330 8.477 8.302 8.407 23,235,252 -0.04(-0.42%)
Sep 07, 2011 8.267 8.442 8.253 8.442 17,693,820 +0.37(+4.60%)
Sep 06, 2011 7.980 8.092 7.924 8.071 18,256,480 -0.10(-1.20%)
Sep 02, 2011 8.211 8.267 8.106 8.169 15,300,056 -0.16(-1.93%)
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.