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

Taiwan Semiconductor ADR (NY: TSM )

149.71 +6.92 (+4.85%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 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 (%)
Oct 31, 2011 8.867 8.952 8.811 8.860 12,703,248 -0.08(-0.94%)
Oct 28, 2011 9.015 9.025 8.924 8.945 18,629,968 -0.15(-1.62%)
Oct 27, 2011 8.910 9.169 8.874 9.092 41,455,296 +0.49(+5.71%)
Oct 26, 2011 8.657 8.727 8.509 8.601 24,146,686 +0.04(+0.49%)
Oct 25, 2011 8.650 8.678 8.551 8.558 14,892,761 -0.20(-2.32%)
Oct 24, 2011 8.537 8.769 8.537 8.762 10,228,588 +0.21(+2.46%)
Oct 21, 2011 8.404 8.566 8.404 8.551 10,297,764 +0.26(+3.13%)
Oct 20, 2011 8.439 8.453 8.172 8.292 19,047,164 -0.21(-2.48%)
Oct 19, 2011 8.509 8.625 8.467 8.502 12,206,082 -0.07(-0.82%)
Oct 18, 2011 8.425 8.601 8.383 8.573 12,618,759 +0.14(+1.67%)
Oct 17, 2011 8.558 8.580 8.383 8.432 13,328,607 -0.20(-2.36%)
Oct 14, 2011 8.629 8.657 8.544 8.636 13,627,636 +0.09(+1.07%)
Oct 13, 2011 8.432 8.548 8.383 8.544 20,906,790 +0.01(+0.08%)
Oct 12, 2011 8.411 8.580 8.397 8.537 15,551,955 +0.21(+2.53%)
Oct 11, 2011 8.369 8.439 8.320 8.327 11,754,894 -0.11(-1.33%)
Oct 10, 2011 8.397 8.453 8.355 8.439 15,966,597 +0.15(+1.86%)
Oct 07, 2011 8.299 8.341 8.151 8.285 23,670,144 -0.02(-0.25%)
Oct 06, 2011 8.236 8.313 8.207 8.306 22,704,754 +0.01(+0.08%)
Oct 05, 2011 8.186 8.299 8.095 8.299 16,302,481 +0.06(+0.68%)
Oct 04, 2011 7.906 8.250 7.906 8.243 28,039,764 +0.30(+3.80%)
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.