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 (%)
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%)
Oct 03, 2011 8.054 8.186 7.941 7.941 22,659,688 -0.08(-1.05%)
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%)
Sep 01, 2011 8.369 8.460 8.327 8.348 12,955,393 -0.06(-0.67%)
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%)
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.