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

Taiwan Semiconductor ADR (NY: TSM )

146.81 -2.45 (-1.64%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 30, 2011 8.221 8.285 7.990 8.025 22,310,702 -0.27(-3.22%)
Sep 29, 2011 8.390 8.418 8.165 8.292 14,672,984 +0.03(+0.34%)
Sep 28, 2011 8.383 8.418 8.264 8.264 16,503,868 -0.18(-2.08%)
Sep 27, 2011 8.257 8.537 8.243 8.439 25,927,386 +0.32(+3.98%)
Sep 26, 2011 8.137 8.179 7.934 8.116 25,673,490 -0.11(-1.28%)
Sep 23, 2011 7.962 8.221 7.927 8.221 31,819,570 +0.13(+1.65%)
Sep 22, 2011 8.088 8.172 7.997 8.088 34,819,080 -0.28(-3.36%)
Sep 21, 2011 8.580 8.643 8.362 8.369 17,747,054 -0.14(-1.65%)
Sep 20, 2011 8.594 8.629 8.502 8.509 15,491,571 -0.07(-0.82%)
Sep 19, 2011 8.551 8.629 8.432 8.580 11,193,503 -0.13(-1.53%)
Sep 16, 2011 8.671 8.783 8.608 8.713 22,282,350 +0.21(+2.48%)
Sep 15, 2011 8.425 8.566 8.425 8.502 22,669,652 +0.20(+2.45%)
Sep 14, 2011 8.306 8.376 8.151 8.299 26,813,748 -0.10(-1.17%)
Sep 13, 2011 8.334 8.411 8.271 8.397 16,539,316 +0.01(+0.17%)
Sep 12, 2011 8.257 8.418 8.214 8.383 18,182,798 +0.04(+0.51%)
Sep 09, 2011 8.383 8.481 8.285 8.341 21,446,638 -0.08(-1.00%)
Sep 08, 2011 8.348 8.495 8.320 8.425 23,186,466 -0.04(-0.41%)
Sep 07, 2011 8.285 8.460 8.271 8.460 17,656,670 +0.37(+4.60%)
Sep 06, 2011 7.997 8.109 7.941 8.088 18,218,148 -0.10(-1.20%)
Sep 02, 2011 8.229 8.285 8.123 8.186 15,267,932 -0.16(-1.93%)
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.