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 (%)
Jul 29, 2011 8.652 8.736 8.596 8.687 29,284,268 +0.04(+0.41%)
Jul 28, 2011 8.785 8.933 8.631 8.652 39,562,232 -0.18(-1.99%)
Jul 27, 2011 9.017 9.038 8.806 8.828 27,202,676 -0.24(-2.64%)
Jul 26, 2011 9.003 9.172 8.996 9.066 22,928,630 +0.11(+1.18%)
Jul 25, 2011 8.940 9.010 8.856 8.961 34,744,764 -0.16(-1.77%)
Jul 22, 2011 8.856 9.123 8.856 9.123 23,388,986 +0.29(+3.26%)
Jul 21, 2011 8.764 8.912 8.729 8.835 11,832,498 +0.07(+0.80%)
Jul 20, 2011 8.757 8.813 8.687 8.764 12,392,752 +0.18(+2.05%)
Jul 19, 2011 8.497 8.631 8.434 8.589 18,991,954 +0.06(+0.66%)
Jul 18, 2011 8.532 8.560 8.455 8.532 21,308,214 -0.06(-0.65%)
Jul 15, 2011 8.610 8.652 8.504 8.589 16,393,401 +0.05(+0.58%)
Jul 14, 2011 8.722 8.736 8.497 8.539 25,294,846 -0.20(-2.33%)
Jul 13, 2011 8.757 8.919 8.715 8.743 24,322,130 +0.14(+1.63%)
Jul 12, 2011 8.652 8.666 8.518 8.603 23,326,960 -0.09(-1.05%)
Jul 11, 2011 8.764 8.828 8.673 8.694 14,568,747 -0.18(-1.98%)
Jul 08, 2011 8.884 8.891 8.673 8.870 19,874,952 -0.10(-1.10%)
Jul 07, 2011 8.891 9.038 8.828 8.968 28,312,328 +0.16(+1.84%)
Jul 06, 2011 8.877 8.884 8.715 8.806 29,556,692 -0.13(-1.49%)
Jul 05, 2011 9.031 9.031 8.870 8.940 14,707,167 -0.13(-1.47%)
Jul 01, 2011 8.849 9.081 8.849 9.074 24,223,374 +0.21(+2.38%)
Jun 30, 2011 8.813 8.933 8.750 8.863 29,818,296 +0.18(+2.11%)
Jun 29, 2011 8.757 8.785 8.617 8.680 23,627,420 +0.03(+0.39%)
Jun 28, 2011 8.450 8.646 8.477 8.646 47,455,996 +0.20(+2.31%)
Jun 27, 2011 8.356 8.498 8.316 8.450 41,307,436 +0.09(+1.05%)
Jun 24, 2011 8.531 8.565 8.336 8.363 38,629,340 -0.30(-3.43%)
Jun 23, 2011 8.552 8.693 8.430 8.659 26,898,336 -0.05(-0.62%)
Jun 22, 2011 8.869 8.869 8.707 8.713 24,944,998 -0.24(-2.64%)
Jun 21, 2011 8.794 8.956 8.774 8.949 19,854,716 +0.25(+2.87%)
Jun 20, 2011 8.700 8.720 8.663 8.700 15,921,314 +0.12(+1.42%)
Jun 17, 2011 8.835 8.842 8.541 8.579 27,385,690 -0.19(-2.15%)
Jun 16, 2011 8.828 8.875 8.708 8.767 25,076,390 -0.08(-0.91%)
Jun 15, 2011 8.909 9.004 8.842 8.848 27,018,440 -0.14(-1.58%)
Jun 14, 2011 8.943 9.017 8.936 8.990 18,405,696 +0.23(+2.62%)
Jun 13, 2011 8.801 8.828 8.740 8.761 19,326,678 -0.04(-0.46%)
Jun 10, 2011 9.037 9.064 8.767 8.801 45,927,676 -0.34(-3.76%)
Jun 09, 2011 9.253 9.260 8.983 9.145 21,120,340 -0.11(-1.17%)
Jun 08, 2011 9.374 9.374 9.199 9.253 22,141,982 -0.11(-1.15%)
Jun 07, 2011 9.300 9.476 9.293 9.361 21,840,040 +0.13(+1.46%)
Jun 06, 2011 9.192 9.307 9.165 9.226 15,704,391 +0.03(+0.29%)
Jun 03, 2011 9.219 9.293 9.165 9.199 13,688,830 +0.33(+3.73%)
May 24, 2011 8.889 9.010 8.862 8.869 23,366,634 +0.02(+0.23%)
May 23, 2011 8.916 8.943 8.828 8.848 21,709,892 -0.20(-2.16%)
May 20, 2011 9.064 9.098 8.983 9.044 12,210,592 -0.03(-0.30%)
May 19, 2011 9.125 9.132 9.010 9.071 12,188,413 -0.05(-0.59%)
May 18, 2011 9.098 9.179 9.091 9.125 16,495,404 +0.09(+1.05%)
May 17, 2011 9.078 9.172 8.956 9.030 31,274,690 -0.05(-0.59%)
May 16, 2011 9.125 9.223 9.081 9.084 20,412,040 -0.08(-0.88%)
May 13, 2011 9.320 9.334 9.132 9.165 19,146,384 -0.16(-1.66%)
May 12, 2011 9.091 9.401 9.091 9.320 38,885,780 +0.22(+2.37%)
May 11, 2011 9.219 9.314 9.091 9.105 18,513,972 -0.17(-1.82%)
May 10, 2011 9.165 9.300 9.138 9.273 16,637,185 +0.05(+0.59%)
May 09, 2011 9.307 9.307 9.172 9.219 23,830,278 -0.05(-0.58%)
May 06, 2011 9.213 9.368 9.213 9.273 28,450,948 +0.13(+1.48%)
May 05, 2011 9.091 9.233 9.071 9.138 26,635,252 +0.07(+0.82%)
May 04, 2011 9.098 9.105 8.976 9.064 23,797,528 -0.01(-0.15%)
May 03, 2011 9.105 9.145 9.024 9.078 27,228,194 -0.03(-0.37%)
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.