Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

127.70 -4.57 (-3.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2011 8.293 8.314 8.145 8.206 19,441,520 +0.05(+0.58%)
Mar 30, 2011 8.172 8.186 8.098 8.159 19,354,222 +0.03(+0.41%)
Mar 29, 2011 8.132 8.145 8.091 8.125 38,416,104 -0.07(-0.90%)
Mar 28, 2011 8.260 8.327 8.148 8.199 11,366,635 -0.05(-0.57%)
Mar 25, 2011 8.300 8.307 8.212 8.246 15,118,178 -0.03(-0.33%)
Mar 24, 2011 8.172 8.293 8.105 8.273 23,657,488 +0.16(+1.99%)
Mar 23, 2011 8.004 8.125 7.896 8.111 26,480,752 +0.15(+1.86%)
Mar 22, 2011 8.037 8.044 7.950 7.963 16,113,815 -0.08(-1.00%)
Mar 21, 2011 8.098 8.118 8.044 8.044 22,573,256 +0.13(+1.62%)
Mar 18, 2011 7.950 7.963 7.802 7.916 19,325,470 +0.09(+1.21%)
Mar 17, 2011 7.781 7.903 7.781 7.822 20,056,618 +0.12(+1.57%)
Mar 16, 2011 7.956 8.024 7.633 7.700 58,175,100 -0.32(-4.03%)
Mar 15, 2011 7.926 8.031 7.923 8.024 21,096,690 -0.17(-2.06%)
Mar 14, 2011 8.105 8.219 8.098 8.192 12,770,184 -0.03(-0.41%)
Mar 11, 2011 8.118 8.260 8.111 8.226 20,175,160 +0.07(+0.83%)
Mar 10, 2011 8.239 8.253 8.118 8.159 25,996,632 -0.28(-3.27%)
Mar 09, 2011 8.334 8.509 8.260 8.435 38,465,508 +0.11(+1.38%)
Mar 08, 2011 8.320 8.401 8.314 8.320 28,272,730 +0.10(+1.23%)
Mar 07, 2011 8.361 8.374 8.132 8.219 23,015,036 -0.14(-1.69%)
Mar 04, 2011 8.340 8.421 8.307 8.361 30,316,346 +0.10(+1.22%)
Mar 03, 2011 8.314 8.320 8.199 8.260 21,837,588 +0.03(+0.41%)
Mar 02, 2011 8.172 8.290 8.162 8.226 18,691,118 +0.02(+0.25%)
Mar 01, 2011 8.448 8.462 8.199 8.206 23,735,106 -0.07(-0.90%)
Feb 28, 2011 8.347 8.347 8.219 8.280 27,222,384 +0.00(+0.00%)
Feb 25, 2011 8.253 8.320 8.179 8.280 22,829,254 +0.11(+1.40%)
Feb 24, 2011 8.334 8.334 8.091 8.165 44,512,344 -0.11(-1.30%)
Feb 23, 2011 8.469 8.482 8.233 8.273 24,822,404 -0.09(-1.05%)
Feb 22, 2011 8.583 8.583 8.347 8.361 22,511,972 -0.27(-3.12%)
Feb 18, 2011 8.805 8.819 8.617 8.630 22,512,702 -0.18(-1.99%)
Feb 17, 2011 8.677 8.805 8.637 8.805 24,653,420 +0.12(+1.40%)
Feb 16, 2011 8.671 8.731 8.637 8.684 21,589,334 +0.05(+0.55%)
Feb 15, 2011 8.597 8.671 8.583 8.637 10,822,351 -0.05(-0.54%)
Feb 14, 2011 8.731 8.731 8.671 8.684 11,883,217 -0.03(-0.39%)
Feb 11, 2011 8.597 8.745 8.516 8.718 16,911,582 +0.07(+0.78%)
Feb 10, 2011 8.704 8.731 8.583 8.650 39,113,996 -0.17(-1.91%)
Feb 09, 2011 8.933 9.041 8.819 8.819 20,329,790 -0.22(-2.46%)
Feb 08, 2011 9.109 9.162 9.001 9.041 17,555,884 -0.16(-1.76%)
Feb 07, 2011 9.183 9.257 9.149 9.203 23,690,596 +0.03(+0.29%)
Feb 04, 2011 9.021 9.183 8.970 9.176 19,731,662 +0.18(+1.95%)
Feb 03, 2011 9.028 9.041 8.933 9.001 11,186,901 +0.01(+0.15%)
Feb 02, 2011 8.920 9.055 8.893 8.987 18,699,470 +0.09(+0.98%)
Feb 01, 2011 8.933 8.964 8.879 8.900 26,332,842 +0.09(+1.07%)
Jan 31, 2011 8.839 8.866 8.778 8.805 26,299,546 -0.03(-0.31%)
Jan 28, 2011 9.088 9.088 8.819 8.832 34,033,208 -0.13(-1.50%)
Jan 27, 2011 8.974 9.129 8.893 8.967 34,799,828 +0.05(+0.53%)
Jan 26, 2011 8.981 8.981 8.900 8.920 29,102,124 +0.01(+0.15%)
Jan 25, 2011 8.940 9.014 8.906 8.906 24,650,416 -0.15(-1.71%)
Jan 24, 2011 8.981 9.088 8.879 9.061 18,064,530 +0.12(+1.36%)
Jan 21, 2011 8.967 9.021 8.913 8.940 34,930,016 +0.01(+0.08%)
Jan 20, 2011 9.007 9.055 8.900 8.933 36,456,680 -0.18(-2.00%)
Jan 19, 2011 9.277 9.331 9.115 9.115 30,367,468 -0.01(-0.15%)
Jan 18, 2011 9.216 9.311 9.109 9.129 21,817,258 -0.09(-0.95%)
Jan 14, 2011 9.041 9.223 8.991 9.216 22,315,388 +0.21(+2.32%)
Jan 13, 2011 9.109 9.135 8.940 9.007 17,943,200 -0.09(-1.04%)
Jan 12, 2011 9.115 9.135 9.014 9.102 15,923,155 +0.06(+0.67%)
Jan 11, 2011 9.082 9.109 8.967 9.041 27,116,910 +0.13(+1.51%)
Jan 10, 2011 8.832 8.940 8.799 8.906 24,184,946 +0.10(+1.15%)
Jan 07, 2011 8.698 8.826 8.677 8.805 30,567,018 +0.13(+1.55%)
Jan 06, 2011 8.421 8.704 8.388 8.671 35,529,580 +0.34(+4.13%)
Jan 05, 2011 8.421 8.455 8.246 8.327 14,512,610 -0.18(-2.14%)
Jan 04, 2011 8.489 8.509 8.381 8.509 14,412,429 +0.03(+0.32%)
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.