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 +0.54 (+0.31%)
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 (%)
Aug 31, 2011 8.456 8.463 8.327 8.386 14,480,474 +0.00(+0.00%)
Aug 30, 2011 8.414 8.449 8.330 8.386 11,286,012 -0.11(-1.32%)
Aug 29, 2011 8.358 8.498 8.337 8.498 11,837,014 +0.22(+2.71%)
Aug 26, 2011 7.987 8.309 7.987 8.274 13,447,029 +0.32(+4.05%)
Aug 25, 2011 8.190 8.260 7.924 7.952 25,289,904 -0.27(-3.32%)
Aug 24, 2011 8.260 8.267 8.078 8.225 20,368,938 -0.07(-0.84%)
Aug 23, 2011 7.959 8.330 7.959 8.295 23,644,468 +0.42(+5.34%)
Aug 22, 2011 7.854 7.924 7.735 7.875 24,925,118 +0.21(+2.74%)
Aug 19, 2011 7.665 7.861 7.637 7.665 16,982,320 -0.08(-1.00%)
Aug 18, 2011 7.812 7.854 7.532 7.742 30,142,144 -0.32(-4.00%)
Aug 17, 2011 8.085 8.120 7.952 8.064 13,528,209 -0.01(-0.09%)
Aug 16, 2011 8.050 8.183 7.987 8.071 16,459,334 -0.11(-1.29%)
Aug 15, 2011 8.141 8.211 8.092 8.176 7,828,809 +0.15(+1.83%)
Aug 12, 2011 8.001 8.092 7.941 8.029 12,901,003 -0.04(-0.52%)
Aug 11, 2011 7.854 8.190 7.854 8.071 24,281,242 +0.32(+4.07%)
Aug 10, 2011 7.931 7.980 7.742 7.756 27,671,166 -0.30(-3.74%)
Aug 09, 2011 7.840 8.071 7.616 8.057 31,067,452 +0.39(+5.12%)
Aug 08, 2011 7.840 7.924 7.595 7.665 25,890,248 -0.43(-5.36%)
Aug 05, 2011 8.099 8.190 7.833 8.099 31,556,580 -0.01(-0.17%)
Aug 04, 2011 8.421 8.505 8.106 8.113 38,411,836 -0.41(-4.77%)
Aug 03, 2011 8.505 8.583 8.351 8.519 27,627,786 -0.02(-0.25%)
Aug 02, 2011 8.723 8.730 8.541 8.541 18,208,082 -0.24(-2.71%)
Aug 01, 2011 8.828 8.891 8.639 8.779 28,724,784 +0.12(+1.38%)
Jul 29, 2011 8.625 8.709 8.569 8.660 29,376,704 +0.04(+0.41%)
Jul 28, 2011 8.758 8.905 8.604 8.625 39,687,112 -0.18(-1.99%)
Jul 27, 2011 8.989 9.010 8.779 8.800 27,288,542 -0.24(-2.64%)
Jul 26, 2011 8.975 9.143 8.968 9.038 23,001,006 +0.11(+1.18%)
Jul 25, 2011 8.912 8.982 8.828 8.933 34,854,436 -0.16(-1.77%)
Jul 22, 2011 8.828 9.094 8.828 9.094 23,462,814 +0.29(+3.26%)
Jul 21, 2011 8.737 8.884 8.702 8.807 11,869,848 +0.07(+0.80%)
Jul 20, 2011 8.730 8.786 8.660 8.737 12,431,870 +0.18(+2.05%)
Jul 19, 2011 8.470 8.604 8.407 8.562 19,051,904 +0.06(+0.66%)
Jul 18, 2011 8.505 8.534 8.428 8.505 21,375,474 -0.06(-0.65%)
Jul 15, 2011 8.583 8.625 8.477 8.562 16,445,147 +0.05(+0.58%)
Jul 14, 2011 8.695 8.709 8.470 8.512 25,374,690 -0.20(-2.33%)
Jul 13, 2011 8.730 8.891 8.688 8.716 24,398,904 +0.14(+1.63%)
Jul 12, 2011 8.625 8.639 8.491 8.576 23,400,592 -0.09(-1.05%)
Jul 11, 2011 8.737 8.800 8.646 8.667 14,614,734 -0.18(-1.98%)
Jul 08, 2011 8.856 8.863 8.646 8.842 19,937,688 -0.10(-1.10%)
Jul 07, 2011 8.863 9.010 8.800 8.940 28,401,696 +0.16(+1.84%)
Jul 06, 2011 8.849 8.856 8.688 8.779 29,649,990 -0.13(-1.49%)
Jul 05, 2011 9.003 9.003 8.842 8.912 14,753,590 -0.13(-1.47%)
Jul 01, 2011 8.821 9.052 8.821 9.045 24,299,836 +0.21(+2.38%)
Jun 30, 2011 8.786 8.905 8.723 8.835 29,912,418 +0.18(+2.11%)
Jun 29, 2011 8.730 8.758 8.590 8.653 23,702,000 +0.03(+0.39%)
Jun 28, 2011 8.424 8.619 8.451 8.619 47,605,792 +0.19(+2.31%)
Jun 27, 2011 8.330 8.471 8.289 8.424 41,437,824 +0.09(+1.05%)
Jun 24, 2011 8.505 8.538 8.310 8.336 38,751,272 -0.30(-3.43%)
Jun 23, 2011 8.525 8.666 8.404 8.632 26,983,242 -0.05(-0.62%)
Jun 22, 2011 8.841 8.841 8.679 8.686 25,023,738 -0.24(-2.64%)
Jun 21, 2011 8.767 8.928 8.747 8.921 19,917,388 +0.25(+2.87%)
Jun 20, 2011 8.673 8.693 8.636 8.673 15,971,570 +0.12(+1.42%)
Jun 17, 2011 8.807 8.814 8.515 8.552 27,472,134 -0.19(-2.15%)
Jun 16, 2011 8.800 8.847 8.680 8.740 25,155,544 -0.08(-0.91%)
Jun 15, 2011 8.881 8.975 8.814 8.820 27,103,726 -0.14(-1.58%)
Jun 14, 2011 8.915 8.989 8.908 8.962 18,463,794 +0.23(+2.62%)
Jun 13, 2011 8.773 8.800 8.713 8.733 19,387,682 -0.04(-0.46%)
Jun 10, 2011 9.009 9.036 8.740 8.773 46,072,648 -0.34(-3.76%)
Jun 09, 2011 9.224 9.231 8.955 9.116 21,187,008 -0.11(-1.17%)
Jun 08, 2011 9.345 9.345 9.170 9.224 22,211,874 -0.11(-1.15%)
Jun 07, 2011 9.271 9.446 9.264 9.331 21,908,978 +0.13(+1.46%)
Jun 06, 2011 9.163 9.278 9.136 9.197 15,753,962 +0.03(+0.29%)
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.