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

Taiwan Semiconductor ADR (NY: TSM )

141.11 -1.72 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 28, 2012 11.34 11.51 11.33 11.50 25,159,158 +0.16(+1.41%)
Sep 27, 2012 11.02 11.36 11.02 11.34 30,291,138 +0.44(+4.07%)
Sep 26, 2012 10.76 10.91 10.76 10.90 20,189,730 +0.14(+1.28%)
Sep 25, 2012 10.81 10.87 10.73 10.76 17,950,594 -0.02(-0.20%)
Sep 24, 2012 10.75 10.81 10.72 10.78 12,217,268 +0.02(+0.20%)
Sep 21, 2012 10.91 10.94 10.76 10.76 12,909,434 +0.00(+0.00%)
Sep 20, 2012 10.81 10.87 10.71 10.76 12,140,399 -0.17(-1.60%)
Sep 19, 2012 10.99 11.03 10.89 10.94 12,285,813 -0.04(-0.33%)
Sep 18, 2012 11.01 11.02 10.86 10.97 13,648,991 +0.07(+0.67%)
Sep 17, 2012 11.09 11.10 10.90 10.90 10,842,613 -0.27(-2.41%)
Sep 14, 2012 11.08 11.37 11.03 11.17 13,748,844 +0.24(+2.20%)
Sep 13, 2012 10.87 10.95 10.70 10.93 15,429,166 +0.04(+0.40%)
Sep 12, 2012 10.90 10.93 10.83 10.89 12,417,822 +0.04(+0.33%)
Sep 11, 2012 10.69 10.91 10.70 10.85 13,333,201 +0.16(+1.50%)
Sep 10, 2012 10.59 10.76 10.57 10.69 16,210,704 +0.14(+1.31%)
Sep 07, 2012 10.51 10.65 10.49 10.55 10,920,142 +0.07(+0.69%)
Sep 06, 2012 10.40 10.54 10.32 10.48 17,213,188 +0.17(+1.62%)
Sep 05, 2012 10.38 10.43 10.29 10.31 12,924,870 -0.15(-1.39%)
Sep 04, 2012 10.65 10.69 10.41 10.46 14,600,224 -0.23(-2.18%)
Aug 31, 2012 10.48 10.70 10.43 10.69 15,213,595 +0.33(+3.16%)
Aug 30, 2012 10.39 10.43 10.33 10.36 10,584,194 -0.07(-0.70%)
Aug 29, 2012 10.39 10.48 10.35 10.43 8,050,756 -0.02(-0.21%)
Aug 27, 2012 10.51 10.53 10.39 10.46 9,468,444 +0.01(+0.07%)
Aug 24, 2012 10.43 10.50 10.30 10.45 10,599,162 +0.03(+0.28%)
Aug 23, 2012 10.51 10.54 10.36 10.42 10,984,822 -0.05(-0.49%)
Aug 22, 2012 10.54 10.59 10.43 10.47 10,364,539 -0.18(-1.71%)
Aug 21, 2012 10.60 10.74 10.58 10.65 19,687,652 +0.11(+1.03%)
Aug 20, 2012 10.46 10.56 10.41 10.54 12,906,832 +0.07(+0.70%)
Aug 17, 2012 10.45 10.49 10.41 10.47 11,929,171 -0.04(-0.35%)
Aug 16, 2012 10.56 10.57 10.47 10.51 12,959,177 +0.02(+0.21%)
Aug 15, 2012 10.38 10.57 10.38 10.49 8,892,466 +0.01(+0.14%)
Aug 14, 2012 10.51 10.57 10.45 10.47 9,759,252 +0.07(+0.63%)
Aug 13, 2012 10.47 10.54 10.35 10.41 11,617,048 -0.13(-1.24%)
Aug 10, 2012 10.37 10.54 10.37 10.54 17,226,956 +0.12(+1.12%)
Aug 09, 2012 10.30 10.52 10.30 10.42 12,307,179 +0.17(+1.70%)
Aug 08, 2012 10.25 10.29 10.21 10.25 13,846,552 -0.06(-0.56%)
Aug 07, 2012 10.33 10.43 10.29 10.30 15,513,732 -0.05(-0.49%)
Aug 06, 2012 10.30 10.44 10.27 10.35 18,207,738 +0.04(+0.42%)
Aug 03, 2012 10.26 10.33 10.17 10.31 13,979,902 +0.23(+2.23%)
Aug 02, 2012 9.998 10.17 9.889 10.09 29,630,956 -0.01(-0.07%)
Aug 01, 2012 10.09 10.14 9.795 10.09 34,313,544 -0.07(-0.64%)
Jul 31, 2012 9.904 10.20 9.904 10.16 25,238,412 +0.35(+3.56%)
Jul 30, 2012 9.838 9.933 9.693 9.809 13,087,325 -0.14(-1.39%)
Jul 27, 2012 9.809 10.01 9.795 9.947 18,995,872 +0.23(+2.40%)
Jul 26, 2012 9.540 9.765 9.540 9.715 27,021,414 +0.25(+2.69%)
Jul 25, 2012 9.358 9.562 9.344 9.460 27,389,136 +0.07(+0.77%)
Jul 24, 2012 9.206 9.395 9.169 9.387 25,116,636 +0.09(+1.02%)
Jul 23, 2012 8.973 9.307 8.827 9.293 33,922,128 +0.09(+1.03%)
Jul 20, 2012 9.395 9.395 9.184 9.198 33,510,506 -0.15(-1.63%)
Jul 19, 2012 9.744 9.758 9.351 9.351 28,215,186 -0.20(-2.13%)
Jul 18, 2012 9.155 9.584 9.155 9.555 27,404,220 +0.33(+3.55%)
Jul 17, 2012 9.227 9.264 9.104 9.227 15,327,095 +0.01(+0.16%)
Jul 16, 2012 9.300 9.333 9.180 9.213 19,038,532 -0.16(-1.71%)
Jul 13, 2012 9.322 9.438 9.278 9.373 11,731,650 +0.07(+0.70%)
Jul 12, 2012 9.358 9.424 9.264 9.307 17,755,736 -0.25(-2.66%)
Jul 11, 2012 9.635 9.649 9.504 9.562 25,521,940 -0.09(-0.98%)
Jul 10, 2012 9.715 9.827 9.627 9.656 22,993,254 -0.16(-1.63%)
Jul 09, 2012 9.758 9.845 9.725 9.816 15,062,762 +0.00(+0.00%)
Jul 06, 2012 9.853 9.882 9.729 9.816 19,837,128 -0.11(-1.10%)
Jul 05, 2012 9.962 10.08 9.853 9.925 17,583,954 -0.21(-2.10%)
Jul 03, 2012 10.07 10.14 10.03 10.14 8,179,254 +0.12(+1.19%)
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.