Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.70 12.79 12.61 12.64 18,185,436 -0.16(-1.28%)
Jan 30, 2014 12.79 12.90 12.78 12.81 9,604,449 +0.10(+0.76%)
Jan 29, 2014 12.79 12.88 12.69 12.71 12,480,353 -0.11(-0.87%)
Jan 28, 2014 12.85 12.90 12.74 12.82 10,070,049 +0.01(+0.06%)
Jan 27, 2014 12.94 12.94 12.72 12.82 14,725,729 -0.31(-2.39%)
Jan 24, 2014 13.24 13.28 13.09 13.13 17,146,154 -0.10(-0.73%)
Jan 23, 2014 13.30 13.41 13.16 13.23 11,811,871 -0.19(-1.45%)
Jan 22, 2014 13.28 13.44 13.24 13.42 17,222,098 +0.20(+1.53%)
Jan 21, 2014 13.28 13.32 13.17 13.22 11,070,304 -0.06(-0.45%)
Jan 17, 2014 13.43 13.28 13.28 13.28 19,502,364 -0.28(-2.09%)
Jan 16, 2014 13.38 13.59 13.37 13.56 29,127,758 +0.44(+3.36%)
Jan 15, 2014 12.99 13.23 13.03 13.12 20,748,086 +0.13(+1.04%)
Jan 14, 2014 12.75 13.00 12.73 12.99 17,840,948 +0.35(+2.78%)
Jan 13, 2014 12.71 12.81 12.63 12.64 13,763,647 +0.01(+0.06%)
Jan 10, 2014 12.59 12.71 12.57 12.63 14,916,990 +0.10(+0.84%)
Jan 09, 2014 12.68 12.70 12.45 12.53 12,607,769 -0.25(-1.93%)
Jan 08, 2014 12.75 12.82 12.74 12.77 17,968,996 +0.13(+1.07%)
Jan 07, 2014 12.63 12.69 12.58 12.64 17,440,816 +0.01(+0.06%)
Jan 06, 2014 12.70 12.72 12.60 12.63 13,856,114 -0.04(-0.29%)
Jan 03, 2014 12.76 12.82 12.64 12.67 15,204,243 -0.15(-1.17%)
Jan 02, 2014 13.00 13.00 12.79 12.82 8,067,490 -0.22(-1.66%)
Dec 31, 2013 13.06 13.03 13.03 13.03 10,232,626 -0.10(-0.80%)
Dec 30, 2013 13.01 13.17 13.01 13.14 10,425,375 +0.24(+1.85%)
Dec 27, 2013 12.87 12.91 12.83 12.90 6,180,944 +0.06(+0.47%)
Dec 26, 2013 12.90 12.96 12.78 12.84 3,799,195 -0.01(-0.06%)
Dec 24, 2013 12.82 12.87 12.76 12.85 3,702,057 +0.04(+0.29%)
Dec 23, 2013 12.80 12.89 12.75 12.81 10,208,269 +0.11(+0.88%)
Dec 20, 2013 12.64 12.81 12.61 12.70 10,161,452 -0.04(-0.35%)
Dec 19, 2013 12.68 12.77 12.63 12.74 11,201,478 +0.04(+0.29%)
Dec 18, 2013 12.71 12.74 12.47 12.70 22,707,636 -0.06(-0.47%)
Dec 17, 2013 12.92 12.93 12.76 12.76 32,836,548 -0.02(-0.18%)
Dec 16, 2013 12.79 12.88 12.78 12.79 9,607,177 +0.02(+0.18%)
Dec 13, 2013 12.89 12.91 12.72 12.76 13,928,728 -0.03(-0.23%)
Dec 12, 2013 13.04 13.06 12.77 12.79 14,539,594 -0.27(-2.06%)
Dec 11, 2013 13.15 13.19 13.03 13.06 10,573,088 +0.08(+0.63%)
Dec 10, 2013 13.03 13.07 12.94 12.98 13,209,758 -0.15(-1.14%)
Dec 09, 2013 13.14 13.24 13.06 13.13 12,176,685 -0.04(-0.28%)
Dec 06, 2013 13.09 13.18 13.08 13.17 9,199,541 +0.16(+1.26%)
Dec 05, 2013 13.09 13.13 12.99 13.00 12,062,661 -0.10(-0.80%)
Dec 04, 2013 13.06 13.19 13.04 13.11 8,628,679 +0.01(+0.06%)
Dec 03, 2013 13.03 13.23 13.00 13.10 13,346,342 +0.10(+0.75%)
Dec 02, 2013 13.22 13.27 12.97 13.00 16,070,415 -0.25(-1.86%)
Nov 29, 2013 13.23 13.29 13.20 13.25 5,340,611 +0.11(+0.85%)
Nov 27, 2013 13.20 13.24 13.09 13.14 17,637,488 +0.09(+0.69%)
Nov 26, 2013 13.04 13.11 12.97 13.05 19,150,458 +0.22(+1.69%)
Nov 25, 2013 12.84 12.89 12.80 12.83 13,287,599 +0.03(+0.23%)
Nov 22, 2013 12.70 12.85 12.65 12.80 21,177,124 +0.08(+0.65%)
Nov 21, 2013 12.94 12.97 12.60 12.72 25,708,430 -0.40(-3.02%)
Nov 20, 2013 13.06 13.21 13.03 13.12 13,992,983 -0.01(-0.11%)
Nov 19, 2013 13.33 13.34 13.12 13.13 11,309,548 -0.10(-0.73%)
Nov 18, 2013 13.24 13.36 13.21 13.23 13,662,157 +0.03(+0.23%)
Nov 15, 2013 13.18 13.28 13.11 13.20 16,953,160 +0.12(+0.91%)
Nov 14, 2013 13.16 13.19 13.06 13.08 14,335,507 -0.08(-0.62%)
Nov 13, 2013 13.08 13.27 12.97 13.16 17,030,196 -0.15(-1.12%)
Nov 12, 2013 13.20 13.31 13.16 13.31 11,450,149 +0.06(+0.45%)
Nov 11, 2013 13.33 13.34 13.24 13.25 8,793,461 -0.21(-1.56%)
Nov 08, 2013 13.45 13.48 13.35 13.46 12,029,633 -0.09(-0.66%)
Nov 07, 2013 13.71 13.71 13.53 13.55 13,800,729 -0.10(-0.77%)
Nov 06, 2013 13.51 13.68 13.47 13.65 13,292,661 +0.14(+1.05%)
Nov 05, 2013 13.55 13.58 13.48 13.51 12,470,603 -0.19(-1.42%)
Nov 04, 2013 13.83 13.86 13.65 13.71 10,850,583 -0.10(-0.70%)
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.