Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2012 9.867 9.916 9.777 9.839 10,166,840 +0.07(+0.72%)
Jan 30, 2012 9.832 9.832 9.675 9.770 14,082,706 -0.09(-0.92%)
Jan 27, 2012 9.944 9.916 9.777 9.860 15,795,972 -0.08(-0.84%)
Jan 26, 2012 9.937 10.08 9.906 9.944 19,637,128 +0.05(+0.49%)
Jan 25, 2012 9.798 9.902 9.714 9.895 13,302,439 +0.16(+1.65%)
Jan 24, 2012 9.707 9.812 9.679 9.735 12,827,891 -0.06(-0.57%)
Jan 23, 2012 9.798 9.888 9.700 9.791 14,307,262 +0.03(+0.29%)
Jan 20, 2012 9.923 9.965 9.749 9.763 20,605,436 -0.20(-2.03%)
Jan 19, 2012 9.700 9.972 9.693 9.965 20,341,322 +0.30(+3.11%)
Jan 18, 2012 9.518 9.742 9.518 9.665 20,039,478 +0.26(+2.75%)
Jan 17, 2012 9.581 9.602 9.378 9.406 19,352,686 -0.20(-2.11%)
Jan 13, 2012 9.616 9.644 9.497 9.609 13,686,469 -0.06(-0.58%)
Jan 12, 2012 9.574 9.770 9.574 9.665 18,196,340 +0.12(+1.24%)
Jan 11, 2012 9.511 9.574 9.490 9.546 16,438,152 -0.08(-0.80%)
Jan 10, 2012 9.455 9.658 9.406 9.623 22,181,796 +0.27(+2.91%)
Jan 09, 2012 9.190 9.357 9.176 9.350 10,793,891 +0.16(+1.75%)
Jan 06, 2012 9.273 9.273 9.148 9.190 11,126,928 -0.08(-0.83%)
Jan 05, 2012 9.218 9.280 9.183 9.266 14,747,656 +0.08(+0.91%)
Jan 04, 2012 9.190 9.232 9.113 9.183 10,569,934 +0.16(+1.78%)
Dec 30, 2011 9.113 9.134 9.001 9.022 5,985,935 -0.08(-0.84%)
Dec 29, 2011 9.064 9.120 9.009 9.099 5,716,298 +0.07(+0.77%)
Dec 28, 2011 9.057 9.141 9.015 9.029 8,736,880 -0.07(-0.77%)
Dec 27, 2011 9.022 9.193 8.994 9.099 6,403,770 +0.07(+0.77%)
Dec 23, 2011 9.008 9.057 8.917 9.029 5,307,978 +0.15(+1.65%)
Dec 21, 2011 8.994 9.050 8.749 8.882 23,869,858 +0.03(+0.39%)
Dec 20, 2011 8.826 8.945 8.777 8.847 26,500,580 +0.24(+2.76%)
Dec 19, 2011 8.854 8.910 8.603 8.610 14,864,791 -0.31(-3.45%)
Dec 16, 2011 8.742 8.945 8.686 8.917 19,358,256 +0.18(+2.08%)
Dec 15, 2011 8.868 8.868 8.686 8.735 11,733,083 -0.03(-0.40%)
Dec 14, 2011 8.840 8.945 8.763 8.770 14,021,343 -0.12(-1.34%)
Dec 13, 2011 9.043 9.106 8.805 8.889 17,962,986 -0.15(-1.62%)
Dec 12, 2011 9.001 9.043 8.889 9.036 14,046,752 -0.10(-1.15%)
Dec 09, 2011 8.966 9.218 8.889 9.141 19,710,904 +0.10(+1.08%)
Dec 08, 2011 9.120 9.232 9.022 9.043 12,895,172 -0.20(-2.12%)
Dec 07, 2011 9.001 9.280 8.987 9.239 16,735,314 +0.20(+2.16%)
Dec 06, 2011 9.120 9.176 9.029 9.043 19,401,118 -0.20(-2.12%)
Dec 05, 2011 9.273 9.294 9.169 9.239 22,657,290 +0.07(+0.76%)
Dec 02, 2011 9.252 9.336 9.148 9.169 12,437,196 -0.06(-0.68%)
Dec 01, 2011 9.050 9.273 9.043 9.232 16,007,524 +0.20(+2.24%)
Nov 30, 2011 8.924 9.057 8.861 9.029 27,067,404 +0.36(+4.19%)
Nov 29, 2011 8.756 8.770 8.658 8.665 13,399,899 -0.10(-1.20%)
Nov 28, 2011 8.637 8.791 8.637 8.770 16,521,551 +0.34(+3.98%)
Nov 25, 2011 8.407 8.526 8.386 8.435 7,877,457 -0.09(-1.07%)
Nov 23, 2011 8.631 8.672 8.484 8.526 17,028,214 -0.25(-2.87%)
Nov 22, 2011 8.777 8.833 8.721 8.777 23,048,820 +0.00(+0.00%)
Nov 21, 2011 8.735 8.819 8.641 8.777 21,538,766 -0.07(-0.79%)
Nov 18, 2011 8.889 8.889 8.718 8.847 16,262,730 -0.03(-0.39%)
Nov 17, 2011 8.994 8.994 8.812 8.882 18,814,600 -0.02(-0.24%)
Nov 16, 2011 9.050 9.099 8.896 8.903 18,169,384 -0.24(-2.60%)
Nov 15, 2011 9.050 9.141 8.987 9.141 14,580,398 +0.07(+0.77%)
Nov 14, 2011 9.078 9.148 9.036 9.071 12,945,718 +0.02(+0.23%)
Nov 11, 2011 8.875 9.099 8.868 9.050 17,821,872 +0.20(+2.21%)
Nov 10, 2011 8.791 8.910 8.756 8.854 22,368,620 +0.13(+1.52%)
Nov 09, 2011 8.770 8.847 8.679 8.721 16,010,725 -0.31(-3.48%)
Nov 08, 2011 9.050 9.071 8.896 9.036 10,796,807 -0.05(-0.54%)
Nov 07, 2011 9.036 9.092 8.945 9.085 10,913,933 +0.01(+0.15%)
Nov 04, 2011 8.980 9.127 8.973 9.071 14,254,120 +0.06(+0.62%)
Nov 03, 2011 9.001 9.036 8.826 9.015 17,223,644 +0.13(+1.42%)
Nov 02, 2011 8.798 8.896 8.742 8.889 16,267,080 +0.19(+2.17%)
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.