Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.848 8.875 8.787 8.814 26,273,486 -0.03(-0.31%)
Jan 28, 2011 9.097 9.097 8.828 8.841 33,999,488 -0.13(-1.50%)
Jan 27, 2011 8.983 9.138 8.902 8.976 34,765,344 +0.05(+0.53%)
Jan 26, 2011 8.989 8.989 8.909 8.929 29,073,286 +0.01(+0.15%)
Jan 25, 2011 8.949 9.023 8.915 8.915 24,625,990 -0.16(-1.71%)
Jan 24, 2011 8.989 9.097 8.888 9.070 18,046,630 +0.12(+1.36%)
Jan 21, 2011 8.976 9.030 8.922 8.949 34,895,404 +0.01(+0.08%)
Jan 20, 2011 9.016 9.064 8.909 8.942 36,420,552 -0.18(-2.00%)
Jan 19, 2011 9.286 9.340 9.124 9.124 30,337,378 -0.01(-0.15%)
Jan 18, 2011 9.225 9.320 9.118 9.138 21,795,640 -0.09(-0.95%)
Jan 14, 2011 9.050 9.232 9.000 9.225 22,293,276 +0.21(+2.32%)
Jan 13, 2011 9.118 9.145 8.949 9.016 17,925,420 -0.09(-1.04%)
Jan 12, 2011 9.124 9.145 9.023 9.111 15,907,377 +0.06(+0.67%)
Jan 11, 2011 9.091 9.118 8.976 9.050 27,090,040 +0.13(+1.51%)
Jan 10, 2011 8.841 8.949 8.807 8.915 24,160,982 +0.10(+1.15%)
Jan 07, 2011 8.706 8.834 8.686 8.814 30,536,730 +0.13(+1.55%)
Jan 06, 2011 8.430 8.713 8.396 8.679 35,494,372 +0.34(+4.13%)
Jan 05, 2011 8.430 8.463 8.254 8.335 14,498,230 -0.18(-2.14%)
Jan 04, 2011 8.497 8.517 8.389 8.517 14,398,148 +0.03(+0.32%)
Jan 03, 2011 8.470 8.554 8.457 8.490 10,440,049 +0.03(+0.40%)
Dec 31, 2010 8.382 8.457 8.356 8.457 6,251,871 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.362 6,332,013 +0.06(+0.73%)
Dec 29, 2010 8.268 8.382 8.234 8.302 13,808,857 +0.05(+0.57%)
Dec 28, 2010 8.275 8.315 8.227 8.254 7,758,474 -0.05(-0.57%)
Dec 27, 2010 8.308 8.329 8.248 8.302 5,769,321 +0.05(+0.65%)
Dec 23, 2010 8.295 8.308 8.227 8.248 8,527,297 -0.05(-0.57%)
Dec 22, 2010 8.335 8.396 8.268 8.295 11,663,011 -0.06(-0.73%)
Dec 21, 2010 8.382 8.416 8.308 8.356 16,279,557 +0.04(+0.49%)
Dec 20, 2010 8.403 8.443 8.288 8.315 14,086,342 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,672,356 +0.25(+3.00%)
Dec 16, 2010 8.227 8.308 8.227 8.308 16,385,381 +0.13(+1.65%)
Dec 15, 2010 8.099 8.207 8.072 8.173 16,702,600 +0.14(+1.76%)
Dec 14, 2010 8.079 8.099 7.991 8.032 18,658,600 +0.01(+0.08%)
Dec 13, 2010 8.153 8.214 8.025 8.025 17,542,414 -0.12(-1.49%)
Dec 10, 2010 8.146 8.180 8.092 8.146 14,832,089 +0.03(+0.42%)
Dec 09, 2010 8.153 8.261 8.113 8.113 21,517,168 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.991 8.032 16,232,801 +0.05(+0.68%)
Dec 07, 2010 8.079 8.092 7.978 7.978 14,301,857 -0.04(-0.50%)
Dec 06, 2010 8.072 8.086 7.978 8.018 11,120,922 -0.05(-0.67%)
Dec 03, 2010 7.823 8.092 7.789 8.072 33,779,912 +0.29(+3.73%)
Dec 02, 2010 7.566 7.809 7.560 7.782 41,350,436 +0.29(+3.87%)
Dec 01, 2010 7.391 7.506 7.351 7.492 33,617,668 +0.24(+3.35%)
Nov 30, 2010 7.243 7.283 7.223 7.250 24,500,410 -0.04(-0.56%)
Nov 29, 2010 7.378 7.411 7.223 7.290 25,943,748 -0.13(-1.73%)
Nov 26, 2010 7.357 7.432 7.344 7.418 6,659,310 +0.00(+0.00%)
Nov 24, 2010 7.337 7.418 7.418 7.418 15,308,940 +0.18(+2.42%)
Nov 23, 2010 7.411 7.418 7.229 7.243 17,016,304 -0.26(-3.50%)
Nov 22, 2010 7.432 7.519 7.391 7.506 11,625,425 +0.03(+0.45%)
Nov 19, 2010 7.425 7.472 7.384 7.472 5,555,360 +0.03(+0.36%)
Nov 18, 2010 7.405 7.486 7.405 7.445 11,892,914 +0.10(+1.38%)
Nov 17, 2010 7.351 7.391 7.310 7.344 15,286,915 +0.02(+0.28%)
Nov 16, 2010 7.432 7.459 7.297 7.324 12,204,506 -0.13(-1.81%)
Nov 15, 2010 7.513 7.540 7.459 7.459 9,922,894 +0.01(+0.09%)
Nov 12, 2010 7.411 7.479 7.378 7.452 12,284,180 -0.01(-0.09%)
Nov 11, 2010 7.486 7.519 7.418 7.459 15,864,772 -0.13(-1.69%)
Nov 10, 2010 7.560 7.587 7.499 7.587 16,942,880 +0.07(+0.99%)
Nov 09, 2010 7.546 7.614 7.486 7.513 24,317,774 +0.02(+0.27%)
Nov 08, 2010 7.513 7.513 7.411 7.492 12,272,446 -0.05(-0.63%)
Nov 05, 2010 7.580 7.580 7.486 7.540 15,781,809 -0.05(-0.71%)
Nov 04, 2010 7.418 7.593 7.398 7.593 20,052,400 +0.22(+3.02%)
Nov 03, 2010 7.357 7.384 7.303 7.371 13,056,158 +0.06(+0.83%)
Nov 02, 2010 7.378 7.378 7.270 7.310 14,354,224 -0.03(-0.46%)
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.