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 (%)
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.