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

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
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 9.878 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.