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

Taiwan Semiconductor ADR (NY: TSM )

134.56 +1.59 (+1.20%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 25, 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 30, 2012 10.68 10.83 10.64 10.74 10,888,826 +0.14(+1.33%)
Mar 29, 2012 10.56 10.61 10.51 10.60 10,047,627 -0.07(-0.66%)
Mar 28, 2012 10.74 10.82 10.63 10.67 15,421,890 -0.13(-1.24%)
Mar 27, 2012 10.84 10.90 10.78 10.80 8,340,016 -0.01(-0.06%)
Mar 26, 2012 10.54 10.82 10.53 10.81 13,785,449 +0.27(+2.60%)
Mar 23, 2012 10.66 10.66 10.51 10.54 9,461,785 -0.03(-0.27%)
Mar 22, 2012 10.57 10.66 10.53 10.56 8,732,635 -0.13(-1.18%)
Mar 21, 2012 10.76 10.84 10.64 10.69 10,155,633 +0.19(+1.81%)
Mar 20, 2012 10.59 10.60 10.43 10.50 7,544,373 -0.15(-1.45%)
Mar 19, 2012 10.54 10.73 10.44 10.65 10,120,309 +0.26(+2.50%)
Mar 16, 2012 10.47 10.49 10.37 10.39 7,471,229 -0.11(-1.00%)
Mar 15, 2012 10.49 10.56 10.40 10.50 10,029,695 +0.09(+0.88%)
Mar 14, 2012 10.49 10.62 10.40 10.41 9,451,610 -0.04(-0.40%)
Mar 13, 2012 10.26 10.45 10.23 10.45 9,802,716 +0.33(+3.26%)
Mar 12, 2012 10.26 10.26 10.08 10.12 10,562,109 -0.14(-1.37%)
Mar 09, 2012 10.30 10.31 10.20 10.26 7,948,607 -0.01(-0.07%)
Mar 08, 2012 10.19 10.28 10.16 10.27 7,662,783 +0.15(+1.46%)
Mar 07, 2012 10.03 10.16 9.987 10.12 12,966,190 +0.17(+1.69%)
Mar 06, 2012 10.00 10.08 9.910 9.952 10,651,759 -0.12(-1.19%)
Mar 05, 2012 10.14 10.20 10.00 10.07 9,535,968 -0.18(-1.78%)
Mar 02, 2012 10.22 10.29 10.18 10.25 8,741,496 -0.04(-0.34%)
Mar 01, 2012 10.30 10.32 10.14 10.29 8,791,581 +0.08(+0.83%)
Feb 29, 2012 10.36 10.40 10.18 10.21 14,839,188 -0.12(-1.16%)
Feb 28, 2012 10.16 10.32 10.16 10.32 10,687,836 +0.21(+2.08%)
Feb 27, 2012 10.04 10.16 9.966 10.11 7,561,821 +0.01(+0.14%)
Feb 24, 2012 9.980 10.12 9.980 10.10 10,461,242 +0.16(+1.63%)
Feb 23, 2012 10.07 10.07 9.910 9.938 13,241,242 -0.24(-2.35%)
Feb 22, 2012 10.13 10.19 10.05 10.18 10,407,179 +0.07(+0.69%)
Feb 21, 2012 10.25 10.31 10.07 10.11 13,609,192 -0.17(-1.64%)
Feb 17, 2012 10.28 10.38 10.23 10.28 11,225,375 +0.06(+0.62%)
Feb 16, 2012 10.06 10.25 10.05 10.21 11,044,005 +0.15(+1.47%)
Feb 15, 2012 10.05 10.16 10.02 10.06 17,044,476 +0.10(+0.99%)
Feb 14, 2012 9.875 9.980 9.868 9.966 15,630,781 +0.05(+0.50%)
Feb 13, 2012 9.903 9.952 9.833 9.917 18,924,488 +0.19(+1.95%)
Feb 10, 2012 9.896 9.903 9.692 9.727 12,756,604 -0.31(-3.08%)
Feb 09, 2012 9.980 10.06 9.889 10.04 12,949,149 +0.06(+0.63%)
Feb 08, 2012 9.868 10.02 9.854 9.973 9,859,818 +0.10(+1.00%)
Feb 07, 2012 9.797 9.934 9.755 9.875 8,956,062 +0.04(+0.43%)
Feb 06, 2012 9.847 9.868 9.769 9.833 12,905,577 -0.04(-0.43%)
Feb 03, 2012 9.706 9.878 9.699 9.875 15,899,254 +0.10(+1.01%)
Feb 02, 2012 9.973 9.994 9.769 9.776 16,192,898 -0.20(-1.97%)
Feb 01, 2012 9.910 10.03 9.906 9.973 13,253,821 +0.08(+0.78%)
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%)
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.