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

Taiwan Semiconductor ADR (NY: TSM )

137.34 -1.16 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.879 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%)
May 02, 2011 9.102 9.105 9.082 9.102 25,062,198 +0.01(+0.07%)
Apr 29, 2011 9.014 9.095 8.974 9.095 22,816,336 +0.06(+0.67%)
Apr 28, 2011 8.879 9.082 8.866 9.034 46,933,580 +0.08(+0.90%)
Apr 27, 2011 8.644 8.994 8.522 8.954 66,258,096 +0.49(+5.81%)
Apr 26, 2011 8.327 8.462 8.300 8.462 16,685,054 +0.19(+2.28%)
Apr 25, 2011 8.421 8.428 8.239 8.273 16,687,155 -0.19(-2.23%)
Apr 21, 2011 8.448 8.502 8.428 8.462 22,160,868 +0.07(+0.88%)
Apr 20, 2011 8.340 8.388 8.266 8.388 25,142,414 +0.33(+4.10%)
Apr 19, 2011 8.078 8.091 7.983 8.058 25,391,788 +0.01(+0.08%)
Apr 18, 2011 8.165 8.172 7.997 8.051 17,036,166 -0.18(-2.13%)
Apr 15, 2011 8.266 8.283 8.172 8.226 9,391,692 -0.07(-0.81%)
Apr 14, 2011 8.206 8.320 8.199 8.293 17,639,312 +0.03(+0.41%)
Apr 13, 2011 8.320 8.334 8.239 8.260 17,238,460 +0.02(+0.25%)
Apr 12, 2011 8.307 8.340 8.186 8.239 12,689,219 -0.19(-2.24%)
Apr 11, 2011 8.448 8.475 8.367 8.428 13,796,235 -0.09(-1.11%)
Apr 08, 2011 8.576 8.657 8.509 8.522 11,151,663 -0.05(-0.55%)
Apr 07, 2011 8.556 8.630 8.519 8.570 12,557,317 -0.03(-0.39%)
Apr 06, 2011 8.556 8.644 8.543 8.603 19,199,362 +0.21(+2.49%)
Apr 05, 2011 8.293 8.428 8.287 8.394 30,479,452 +0.19(+2.30%)
Apr 04, 2011 8.233 8.260 8.186 8.206 14,340,069 -0.02(-0.25%)
Apr 01, 2011 8.260 8.273 8.192 8.226 15,960,794 +0.02(+0.25%)
Mar 31, 2011 8.293 8.314 8.145 8.206 19,441,520 +0.05(+0.58%)
Mar 30, 2011 8.172 8.186 8.098 8.159 19,354,222 +0.03(+0.41%)
Mar 29, 2011 8.132 8.145 8.091 8.125 38,416,104 -0.07(-0.90%)
Mar 28, 2011 8.260 8.327 8.148 8.199 11,366,635 -0.05(-0.57%)
Mar 25, 2011 8.300 8.307 8.212 8.246 15,118,178 -0.03(-0.33%)
Mar 24, 2011 8.172 8.293 8.105 8.273 23,657,488 +0.16(+1.99%)
Mar 23, 2011 8.004 8.125 7.896 8.111 26,480,752 +0.15(+1.86%)
Mar 22, 2011 8.037 8.044 7.950 7.963 16,113,815 -0.08(-1.00%)
Mar 21, 2011 8.098 8.118 8.044 8.044 22,573,256 +0.13(+1.62%)
Mar 18, 2011 7.950 7.963 7.802 7.916 19,325,470 +0.09(+1.21%)
Mar 17, 2011 7.781 7.903 7.781 7.822 20,056,618 +0.12(+1.57%)
Mar 16, 2011 7.956 8.024 7.633 7.700 58,175,100 -0.32(-4.03%)
Mar 15, 2011 7.926 8.031 7.923 8.024 21,096,690 -0.17(-2.06%)
Mar 14, 2011 8.105 8.219 8.098 8.192 12,770,184 -0.03(-0.41%)
Mar 11, 2011 8.118 8.260 8.111 8.226 20,175,160 +0.07(+0.83%)
Mar 10, 2011 8.239 8.253 8.118 8.159 25,996,632 -0.28(-3.27%)
Mar 09, 2011 8.334 8.509 8.260 8.435 38,465,508 +0.11(+1.38%)
Mar 08, 2011 8.320 8.401 8.314 8.320 28,272,730 +0.10(+1.23%)
Mar 07, 2011 8.361 8.374 8.132 8.219 23,015,036 -0.14(-1.69%)
Mar 04, 2011 8.340 8.421 8.307 8.361 30,316,346 +0.10(+1.22%)
Mar 03, 2011 8.314 8.320 8.199 8.260 21,837,588 +0.03(+0.41%)
Mar 02, 2011 8.172 8.290 8.162 8.226 18,691,118 +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.