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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 8.643 8.727 8.587 8.678 29,315,024 +0.04(+0.41%)
Jul 28, 2011 8.776 8.924 8.622 8.643 39,603,780 -0.18(-1.99%)
Jul 27, 2011 9.008 9.029 8.797 8.818 27,231,246 -0.24(-2.64%)
Jul 26, 2011 8.994 9.162 8.987 9.057 22,952,712 +0.11(+1.18%)
Jul 25, 2011 8.931 9.001 8.846 8.952 34,781,256 -0.16(-1.77%)
Jul 22, 2011 8.846 9.113 8.846 9.113 23,413,550 +0.29(+3.26%)
Jul 21, 2011 8.755 8.903 8.720 8.825 11,844,925 +0.07(+0.80%)
Jul 20, 2011 8.748 8.804 8.678 8.755 12,405,767 +0.18(+2.05%)
Jul 19, 2011 8.488 8.622 8.425 8.580 19,011,902 +0.06(+0.66%)
Jul 18, 2011 8.523 8.551 8.446 8.523 21,330,592 -0.06(-0.65%)
Jul 15, 2011 8.601 8.643 8.495 8.580 16,410,618 +0.05(+0.58%)
Jul 14, 2011 8.713 8.727 8.488 8.530 25,321,412 -0.20(-2.33%)
Jul 13, 2011 8.748 8.910 8.706 8.734 24,347,674 +0.14(+1.63%)
Jul 12, 2011 8.643 8.657 8.509 8.594 23,351,460 -0.09(-1.05%)
Jul 11, 2011 8.755 8.818 8.664 8.685 14,584,048 -0.18(-1.98%)
Jul 08, 2011 8.874 8.881 8.664 8.860 19,895,826 -0.10(-1.10%)
Jul 07, 2011 8.881 9.029 8.818 8.959 28,342,064 +0.16(+1.84%)
Jul 06, 2011 8.867 8.874 8.706 8.797 29,587,734 -0.13(-1.49%)
Jul 05, 2011 9.022 9.022 8.860 8.931 14,722,613 -0.13(-1.47%)
Jul 01, 2011 8.839 9.071 8.839 9.064 24,248,816 +0.21(+2.38%)
Jun 30, 2011 8.804 8.924 8.741 8.853 29,849,612 +0.18(+2.11%)
Jun 29, 2011 8.748 8.776 8.608 8.671 23,652,234 +0.03(+0.39%)
Jun 28, 2011 8.442 8.637 8.469 8.637 47,505,832 +0.20(+2.31%)
Jun 27, 2011 8.347 8.489 8.307 8.442 41,350,816 +0.09(+1.05%)
Jun 24, 2011 8.522 8.556 8.327 8.354 38,669,908 -0.30(-3.43%)
Jun 23, 2011 8.543 8.684 8.421 8.650 26,926,584 -0.05(-0.62%)
Jun 22, 2011 8.859 8.859 8.698 8.704 24,971,194 -0.24(-2.64%)
Jun 21, 2011 8.785 8.947 8.765 8.940 19,875,566 +0.25(+2.87%)
Jun 20, 2011 8.691 8.711 8.654 8.691 15,938,034 +0.12(+1.42%)
Jun 17, 2011 8.826 8.832 8.533 8.570 27,414,450 -0.19(-2.15%)
Jun 16, 2011 8.819 8.866 8.699 8.758 25,102,724 -0.08(-0.91%)
Jun 15, 2011 8.900 8.994 8.832 8.839 27,046,814 -0.14(-1.58%)
Jun 14, 2011 8.933 9.007 8.927 8.981 18,425,026 +0.23(+2.62%)
Jun 13, 2011 8.792 8.819 8.731 8.751 19,346,974 -0.04(-0.46%)
Jun 10, 2011 9.028 9.055 8.758 8.792 45,975,908 -0.34(-3.76%)
Jun 09, 2011 9.243 9.250 8.974 9.135 21,142,520 -0.11(-1.17%)
Jun 08, 2011 9.365 9.365 9.189 9.243 22,165,236 -0.11(-1.15%)
Jun 07, 2011 9.290 9.466 9.284 9.351 21,862,974 +0.13(+1.46%)
Jun 06, 2011 9.183 9.297 9.156 9.216 15,720,883 +0.03(+0.29%)
Jun 03, 2011 9.210 9.284 9.156 9.189 13,703,205 +0.33(+3.73%)
May 24, 2011 8.879 9.001 8.853 8.859 23,391,174 +0.02(+0.23%)
May 23, 2011 8.906 8.933 8.819 8.839 21,732,692 -0.20(-2.16%)
May 20, 2011 9.055 9.088 8.974 9.034 12,223,415 -0.03(-0.30%)
May 19, 2011 9.115 9.122 9.001 9.061 12,201,213 -0.05(-0.59%)
May 18, 2011 9.088 9.169 9.082 9.115 16,512,727 +0.09(+1.05%)
May 17, 2011 9.068 9.162 8.947 9.021 31,307,532 -0.05(-0.59%)
May 16, 2011 9.115 9.213 9.071 9.075 20,433,476 -0.08(-0.88%)
May 13, 2011 9.311 9.324 9.122 9.156 19,166,492 -0.15(-1.66%)
May 12, 2011 9.082 9.391 9.082 9.311 38,926,616 +0.22(+2.37%)
May 11, 2011 9.210 9.304 9.082 9.095 18,533,414 -0.17(-1.82%)
May 10, 2011 9.156 9.290 9.129 9.263 16,654,657 +0.05(+0.59%)
May 09, 2011 9.297 9.297 9.162 9.210 23,855,304 -0.05(-0.58%)
May 06, 2011 9.203 9.358 9.203 9.263 28,480,826 +0.13(+1.48%)
May 05, 2011 9.082 9.223 9.061 9.129 26,663,224 +0.07(+0.82%)
May 04, 2011 9.088 9.095 8.967 9.055 23,822,520 -0.01(-0.15%)
May 03, 2011 9.095 9.135 9.014 9.068 27,256,788 -0.03(-0.37%)
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.