Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.878 9.927 9.787 9.850 10,155,953 +0.07(+0.72%)
Jan 30, 2012 9.843 9.843 9.686 9.780 14,067,626 -0.09(-0.92%)
Jan 27, 2012 9.955 9.927 9.787 9.871 15,779,058 -0.08(-0.84%)
Jan 26, 2012 9.948 10.09 9.916 9.955 19,616,102 +0.05(+0.49%)
Jan 25, 2012 9.808 9.913 9.724 9.906 13,288,195 +0.16(+1.65%)
Jan 24, 2012 9.717 9.822 9.689 9.745 12,814,155 -0.06(-0.57%)
Jan 23, 2012 9.808 9.899 9.710 9.801 14,291,942 +0.03(+0.29%)
Jan 20, 2012 9.934 9.976 9.759 9.773 20,583,372 -0.20(-2.03%)
Jan 19, 2012 9.710 9.983 9.703 9.976 20,319,542 +0.30(+3.11%)
Jan 18, 2012 9.528 9.752 9.528 9.675 20,018,020 +0.26(+2.75%)
Jan 17, 2012 9.591 9.612 9.388 9.416 19,331,962 -0.20(-2.11%)
Jan 13, 2012 9.626 9.654 9.507 9.619 13,671,814 -0.06(-0.58%)
Jan 12, 2012 9.584 9.780 9.584 9.675 18,176,854 +0.12(+1.24%)
Jan 11, 2012 9.521 9.584 9.500 9.556 16,420,550 -0.08(-0.80%)
Jan 10, 2012 9.465 9.668 9.416 9.633 22,158,044 +0.27(+2.91%)
Jan 09, 2012 9.199 9.367 9.185 9.360 10,782,332 +0.16(+1.75%)
Jan 06, 2012 9.283 9.283 9.157 9.199 11,115,014 -0.08(-0.83%)
Jan 05, 2012 9.227 9.290 9.192 9.276 14,731,864 +0.08(+0.91%)
Jan 04, 2012 9.199 9.241 9.122 9.192 10,558,616 +0.16(+1.78%)
Dec 30, 2011 9.122 9.143 9.011 9.032 5,979,526 -0.08(-0.84%)
Dec 29, 2011 9.074 9.129 9.019 9.108 5,710,177 +0.07(+0.77%)
Dec 28, 2011 9.067 9.150 9.025 9.039 8,727,525 -0.07(-0.77%)
Dec 27, 2011 9.032 9.203 9.004 9.108 6,396,912 +0.07(+0.77%)
Dec 23, 2011 9.018 9.067 8.927 9.039 5,302,294 +0.15(+1.65%)
Dec 21, 2011 9.004 9.060 8.759 8.892 23,844,298 +0.03(+0.39%)
Dec 20, 2011 8.836 8.955 8.787 8.857 26,472,204 +0.24(+2.76%)
Dec 19, 2011 8.864 8.920 8.612 8.619 14,848,873 -0.31(-3.45%)
Dec 16, 2011 8.752 8.955 8.696 8.927 19,337,526 +0.18(+2.08%)
Dec 15, 2011 8.878 8.878 8.696 8.745 11,720,519 -0.03(-0.40%)
Dec 14, 2011 8.850 8.955 8.773 8.780 14,006,329 -0.12(-1.34%)
Dec 13, 2011 9.053 9.115 8.815 8.899 17,943,750 -0.15(-1.62%)
Dec 12, 2011 9.011 9.053 8.899 9.046 14,031,710 -0.10(-1.15%)
Dec 09, 2011 8.976 9.227 8.899 9.150 19,689,798 +0.10(+1.08%)
Dec 08, 2011 9.129 9.241 9.032 9.053 12,881,364 -0.20(-2.12%)
Dec 07, 2011 9.011 9.290 8.997 9.248 16,717,394 +0.20(+2.16%)
Dec 06, 2011 9.129 9.185 9.039 9.053 19,380,342 -0.20(-2.12%)
Dec 05, 2011 9.283 9.304 9.178 9.248 22,633,028 +0.07(+0.76%)
Dec 02, 2011 9.262 9.346 9.157 9.178 12,423,879 -0.06(-0.68%)
Dec 01, 2011 9.060 9.283 9.053 9.241 15,990,383 +0.20(+2.24%)
Nov 30, 2011 8.934 9.067 8.871 9.039 27,038,420 +0.36(+4.19%)
Nov 29, 2011 8.766 8.780 8.668 8.675 13,385,551 -0.10(-1.20%)
Nov 28, 2011 8.647 8.801 8.647 8.780 16,503,859 +0.34(+3.98%)
Nov 25, 2011 8.416 8.535 8.395 8.444 7,869,022 -0.09(-1.07%)
Nov 23, 2011 8.640 8.682 8.493 8.535 17,009,980 -0.25(-2.87%)
Nov 22, 2011 8.787 8.843 8.731 8.787 23,024,140 +0.00(+0.00%)
Nov 21, 2011 8.745 8.829 8.650 8.787 21,515,702 -0.07(-0.79%)
Nov 18, 2011 8.899 8.899 8.727 8.857 16,245,316 -0.03(-0.39%)
Nov 17, 2011 9.004 9.004 8.822 8.892 18,794,454 -0.02(-0.24%)
Nov 16, 2011 9.060 9.108 8.906 8.913 18,149,928 -0.24(-2.60%)
Nov 15, 2011 9.060 9.150 8.997 9.150 14,564,786 +0.07(+0.77%)
Nov 14, 2011 9.088 9.157 9.046 9.081 12,931,856 +0.02(+0.23%)
Nov 11, 2011 8.885 9.108 8.878 9.060 17,802,788 +0.20(+2.21%)
Nov 10, 2011 8.801 8.920 8.766 8.864 22,344,666 +0.13(+1.52%)
Nov 09, 2011 8.780 8.857 8.689 8.731 15,993,580 -0.31(-3.48%)
Nov 08, 2011 9.060 9.081 8.906 9.046 10,785,246 -0.05(-0.54%)
Nov 07, 2011 9.046 9.101 8.955 9.094 10,902,246 +0.01(+0.15%)
Nov 04, 2011 8.990 9.136 8.983 9.081 14,238,857 +0.06(+0.62%)
Nov 03, 2011 9.011 9.046 8.836 9.025 17,205,200 +0.13(+1.42%)
Nov 02, 2011 8.808 8.906 8.752 8.899 16,249,661 +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.