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 (%)
Jan 31, 2012 9.924 9.973 9.833 9.896 10,108,970 +0.07(+0.72%)
Jan 30, 2012 9.889 9.889 9.731 9.826 14,002,548 -0.09(-0.92%)
Jan 27, 2012 10.00 9.973 9.833 9.917 15,706,062 -0.08(-0.84%)
Jan 26, 2012 9.994 10.14 9.963 10.00 19,525,354 +0.05(+0.49%)
Jan 25, 2012 9.854 9.959 9.769 9.952 13,226,722 +0.16(+1.65%)
Jan 24, 2012 9.762 9.868 9.734 9.790 12,754,875 -0.06(-0.57%)
Jan 23, 2012 9.854 9.945 9.755 9.847 14,225,826 +0.03(+0.29%)
Jan 20, 2012 9.980 10.02 9.804 9.819 20,488,150 -0.20(-2.03%)
Jan 19, 2012 9.755 10.03 9.748 10.02 20,225,540 +0.30(+3.11%)
Jan 18, 2012 9.573 9.797 9.573 9.720 19,925,414 +0.26(+2.75%)
Jan 17, 2012 9.636 9.657 9.432 9.460 19,242,530 -0.20(-2.11%)
Jan 13, 2012 9.671 9.699 9.551 9.664 13,608,566 -0.06(-0.58%)
Jan 12, 2012 9.629 9.826 9.629 9.720 18,092,766 +0.12(+1.24%)
Jan 11, 2012 9.565 9.629 9.544 9.601 16,344,587 -0.08(-0.80%)
Jan 10, 2012 9.509 9.713 9.460 9.678 22,055,538 +0.27(+2.91%)
Jan 09, 2012 9.242 9.411 9.228 9.404 10,732,452 +0.16(+1.75%)
Jan 06, 2012 9.327 9.327 9.200 9.242 11,063,594 -0.08(-0.83%)
Jan 05, 2012 9.270 9.334 9.235 9.319 14,663,712 +0.08(+0.91%)
Jan 04, 2012 9.242 9.284 9.165 9.235 10,509,770 +0.16(+1.78%)
Dec 30, 2011 9.165 9.186 9.052 9.074 5,951,863 -0.08(-0.84%)
Dec 29, 2011 9.116 9.172 9.060 9.151 5,683,761 +0.07(+0.77%)
Dec 28, 2011 9.109 9.193 9.066 9.081 8,687,150 -0.07(-0.77%)
Dec 27, 2011 9.074 9.246 9.045 9.151 6,367,319 +0.07(+0.77%)
Dec 23, 2011 9.059 9.109 8.968 9.081 5,277,765 +0.15(+1.65%)
Dec 21, 2011 9.045 9.102 8.799 8.933 23,733,990 +0.04(+0.39%)
Dec 20, 2011 8.877 8.996 8.828 8.898 26,349,740 +0.24(+2.76%)
Dec 19, 2011 8.905 8.961 8.652 8.659 14,780,180 -0.31(-3.45%)
Dec 16, 2011 8.792 8.996 8.736 8.968 19,248,068 +0.18(+2.08%)
Dec 15, 2011 8.919 8.919 8.736 8.785 11,666,298 -0.04(-0.40%)
Dec 14, 2011 8.891 8.996 8.813 8.820 13,941,534 -0.12(-1.34%)
Dec 13, 2011 9.095 9.158 8.856 8.940 17,860,740 -0.15(-1.62%)
Dec 12, 2011 9.052 9.095 8.940 9.088 13,966,798 -0.11(-1.15%)
Dec 09, 2011 9.017 9.270 8.940 9.193 19,598,710 +0.10(+1.08%)
Dec 08, 2011 9.172 9.284 9.074 9.095 12,821,773 -0.20(-2.12%)
Dec 07, 2011 9.052 9.334 9.038 9.291 16,640,057 +0.20(+2.16%)
Dec 06, 2011 9.172 9.228 9.081 9.095 19,290,686 -0.20(-2.12%)
Dec 05, 2011 9.327 9.348 9.221 9.291 22,528,324 +0.07(+0.76%)
Dec 02, 2011 9.305 9.390 9.200 9.221 12,366,404 -0.06(-0.68%)
Dec 01, 2011 9.102 9.327 9.095 9.284 15,916,409 +0.20(+2.24%)
Nov 30, 2011 8.975 9.109 8.912 9.081 26,913,336 +0.37(+4.19%)
Nov 29, 2011 8.806 8.820 8.708 8.715 13,323,627 -0.11(-1.20%)
Nov 28, 2011 8.687 8.842 8.687 8.820 16,427,510 +0.34(+3.98%)
Nov 25, 2011 8.455 8.575 8.434 8.483 7,832,619 -0.09(-1.07%)
Nov 23, 2011 8.680 8.722 8.532 8.575 16,931,290 -0.25(-2.87%)
Nov 22, 2011 8.828 8.884 8.771 8.828 22,917,626 +0.00(+0.00%)
Nov 21, 2011 8.785 8.870 8.690 8.828 21,416,168 -0.07(-0.79%)
Nov 18, 2011 8.940 8.940 8.768 8.898 16,170,163 -0.04(-0.39%)
Nov 17, 2011 9.045 9.045 8.863 8.933 18,707,508 -0.02(-0.24%)
Nov 16, 2011 9.102 9.151 8.947 8.954 18,065,964 -0.24(-2.60%)
Nov 15, 2011 9.102 9.193 9.038 9.193 14,497,407 +0.07(+0.77%)
Nov 14, 2011 9.130 9.200 9.088 9.123 12,872,032 +0.02(+0.23%)
Nov 11, 2011 8.926 9.151 8.919 9.102 17,720,430 +0.20(+2.21%)
Nov 10, 2011 8.842 8.961 8.806 8.905 22,241,298 +0.13(+1.52%)
Nov 09, 2011 8.820 8.898 8.729 8.771 15,919,592 -0.32(-3.48%)
Nov 08, 2011 9.102 9.123 8.947 9.088 10,735,352 -0.05(-0.54%)
Nov 07, 2011 9.088 9.144 8.996 9.137 10,851,811 +0.01(+0.15%)
Nov 04, 2011 9.031 9.179 9.024 9.123 14,172,986 +0.06(+0.62%)
Nov 03, 2011 9.052 9.088 8.877 9.066 17,125,608 +0.13(+1.42%)
Nov 02, 2011 8.849 8.947 8.792 8.940 16,174,488 +0.19(+2.17%)
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.