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 (%)
Aug 31, 2011 8.474 8.481 8.344 8.404 14,450,070 +0.00(+0.00%)
Aug 30, 2011 8.432 8.467 8.348 8.404 11,262,315 -0.11(-1.32%)
Aug 29, 2011 8.376 8.516 8.355 8.516 11,812,160 +0.22(+2.71%)
Aug 26, 2011 8.004 8.327 8.004 8.292 13,418,795 +0.32(+4.05%)
Aug 25, 2011 8.207 8.278 7.941 7.969 25,236,804 -0.27(-3.32%)
Aug 24, 2011 8.278 8.285 8.095 8.243 20,326,170 -0.07(-0.84%)
Aug 23, 2011 7.976 8.348 7.976 8.313 23,594,822 +0.42(+5.34%)
Aug 22, 2011 7.870 7.941 7.751 7.891 24,872,784 +0.21(+2.74%)
Aug 19, 2011 7.681 7.877 7.653 7.681 16,946,662 -0.08(-1.00%)
Aug 18, 2011 7.828 7.870 7.547 7.758 30,078,856 -0.32(-4.00%)
Aug 17, 2011 8.102 8.137 7.969 8.081 13,499,805 -0.01(-0.09%)
Aug 16, 2011 8.067 8.200 8.004 8.088 16,424,776 -0.11(-1.29%)
Aug 15, 2011 8.158 8.229 8.109 8.193 7,812,371 +0.15(+1.83%)
Aug 12, 2011 8.018 8.109 7.958 8.046 12,873,915 -0.04(-0.52%)
Aug 11, 2011 7.870 8.207 7.870 8.088 24,230,260 +0.32(+4.07%)
Aug 10, 2011 7.948 7.997 7.758 7.772 27,613,066 -0.30(-3.74%)
Aug 09, 2011 7.856 8.088 7.632 8.074 31,002,222 +0.39(+5.12%)
Aug 08, 2011 7.856 7.941 7.611 7.681 25,835,888 -0.44(-5.36%)
Aug 05, 2011 8.116 8.207 7.849 8.116 31,490,322 -0.01(-0.17%)
Aug 04, 2011 8.439 8.523 8.123 8.130 38,331,184 -0.41(-4.77%)
Aug 03, 2011 8.523 8.601 8.369 8.537 27,569,778 -0.02(-0.25%)
Aug 02, 2011 8.741 8.748 8.558 8.558 18,169,852 -0.24(-2.71%)
Aug 01, 2011 8.846 8.910 8.657 8.797 28,664,472 +0.12(+1.38%)
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%)
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.