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 (%)
Aug 31, 2012 10.49 10.71 10.44 10.70 15,197,633 +0.33(+3.16%)
Aug 30, 2012 10.40 10.44 10.34 10.37 10,573,089 -0.07(-0.70%)
Aug 29, 2012 10.40 10.49 10.36 10.45 8,042,309 -0.02(-0.21%)
Aug 27, 2012 10.52 10.54 10.40 10.47 9,458,510 +0.01(+0.07%)
Aug 24, 2012 10.44 10.51 10.31 10.46 10,588,042 +0.03(+0.28%)
Aug 23, 2012 10.52 10.55 10.37 10.43 10,973,297 -0.05(-0.49%)
Aug 22, 2012 10.55 10.60 10.44 10.48 10,353,664 -0.18(-1.71%)
Aug 21, 2012 10.61 10.75 10.59 10.66 19,666,996 +0.11(+1.03%)
Aug 20, 2012 10.47 10.57 10.42 10.55 12,893,290 +0.07(+0.69%)
Aug 17, 2012 10.46 10.50 10.42 10.48 11,916,654 -0.04(-0.35%)
Aug 16, 2012 10.57 10.58 10.48 10.52 12,945,580 +0.02(+0.21%)
Aug 15, 2012 10.39 10.58 10.39 10.50 8,883,136 +0.01(+0.14%)
Aug 14, 2012 10.52 10.58 10.46 10.48 9,749,013 +0.07(+0.63%)
Aug 13, 2012 10.48 10.55 10.37 10.42 11,604,860 -0.13(-1.24%)
Aug 10, 2012 10.38 10.55 10.38 10.55 17,208,882 +0.12(+1.12%)
Aug 09, 2012 10.31 10.53 10.31 10.43 12,294,266 +0.17(+1.70%)
Aug 08, 2012 10.26 10.30 10.22 10.26 13,832,024 -0.06(-0.56%)
Aug 07, 2012 10.34 10.45 10.30 10.31 15,497,455 -0.05(-0.49%)
Aug 06, 2012 10.31 10.45 10.28 10.37 18,188,634 +0.04(+0.42%)
Aug 03, 2012 10.27 10.34 10.18 10.32 13,965,234 +0.23(+2.23%)
Aug 02, 2012 10.01 10.18 9.899 10.10 29,599,866 -0.01(-0.07%)
Aug 01, 2012 10.10 10.15 9.805 10.10 34,277,540 -0.07(-0.64%)
Jul 31, 2012 9.914 10.21 9.914 10.17 25,211,932 +0.35(+3.56%)
Jul 30, 2012 9.848 9.943 9.703 9.819 13,073,594 -0.14(-1.39%)
Jul 27, 2012 9.819 10.02 9.805 9.958 18,975,942 +0.23(+2.40%)
Jul 26, 2012 9.550 9.776 9.550 9.725 26,993,064 +0.25(+2.69%)
Jul 25, 2012 9.368 9.572 9.354 9.470 27,360,400 +0.07(+0.77%)
Jul 24, 2012 9.215 9.404 9.179 9.397 25,090,282 +0.09(+1.02%)
Jul 23, 2012 8.982 9.317 8.837 9.303 33,886,540 +0.09(+1.03%)
Jul 20, 2012 9.404 9.404 9.193 9.208 33,475,346 -0.15(-1.63%)
Jul 19, 2012 9.754 9.768 9.361 9.361 28,185,582 -0.20(-2.13%)
Jul 18, 2012 9.164 9.594 9.164 9.565 27,375,468 +0.33(+3.55%)
Jul 17, 2012 9.237 9.273 9.113 9.237 15,311,014 +0.01(+0.16%)
Jul 16, 2012 9.310 9.343 9.190 9.222 19,018,558 -0.16(-1.71%)
Jul 13, 2012 9.332 9.448 9.288 9.383 11,719,341 +0.07(+0.70%)
Jul 12, 2012 9.368 9.434 9.273 9.317 17,737,108 -0.25(-2.66%)
Jul 11, 2012 9.645 9.659 9.514 9.572 25,495,162 -0.09(-0.98%)
Jul 10, 2012 9.725 9.838 9.637 9.666 22,969,128 -0.16(-1.63%)
Jul 09, 2012 9.768 9.856 9.736 9.827 15,046,958 +0.00(+0.00%)
Jul 06, 2012 9.863 9.892 9.739 9.827 19,816,314 -0.11(-1.10%)
Jul 05, 2012 9.972 10.09 9.863 9.936 17,565,504 -0.21(-2.10%)
Jul 03, 2012 10.09 10.15 10.04 10.15 8,170,673 +0.12(+1.19%)
Jul 02, 2012 9.811 10.03 9.854 10.03 15,004,094 +0.22(+2.22%)
Jun 29, 2012 9.713 9.896 9.671 9.811 18,208,928 +0.37(+3.87%)
Jun 28, 2012 9.446 9.502 9.362 9.446 16,959,146 -0.07(-0.74%)
Jun 27, 2012 9.481 9.594 9.418 9.516 16,568,333 +0.16(+1.73%)
Jun 26, 2012 9.411 9.467 9.263 9.355 22,485,628 -0.05(-0.52%)
Jun 25, 2012 9.580 9.622 9.383 9.404 20,791,210 -0.32(-3.25%)
Jun 22, 2012 9.643 9.762 9.615 9.720 11,563,401 +0.18(+1.88%)
Jun 21, 2012 9.833 9.868 9.509 9.541 18,264,046 -0.39(-3.93%)
Jun 20, 2012 9.889 9.980 9.840 9.931 7,960,175 +0.01(+0.14%)
Jun 19, 2012 9.804 9.952 9.755 9.917 18,501,622 +0.11(+1.07%)
Jun 18, 2012 9.629 9.819 9.551 9.811 17,104,270 +0.20(+2.12%)
Jun 15, 2012 9.453 9.622 9.446 9.608 9,412,487 +0.14(+1.48%)
Jun 14, 2012 9.467 9.544 9.348 9.467 17,629,814 -0.06(-0.59%)
Jun 13, 2012 9.629 9.629 9.495 9.523 16,590,483 -0.11(-1.09%)
Jun 12, 2012 9.453 9.664 9.425 9.629 25,223,730 +0.20(+2.16%)
Jun 11, 2012 9.685 9.762 9.397 9.425 14,819,193 -0.04(-0.37%)
Jun 08, 2012 9.341 9.551 9.291 9.460 13,238,530 -0.06(-0.59%)
Jun 07, 2012 9.587 9.636 9.481 9.516 16,680,632 +0.03(+0.30%)
Jun 06, 2012 9.277 9.502 9.228 9.488 18,459,500 +0.20(+2.20%)
Jun 05, 2012 9.179 9.327 9.158 9.284 18,347,788 +0.13(+1.46%)
Jun 04, 2012 9.186 9.263 9.045 9.151 19,256,534 -0.03(-0.31%)
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.