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: 6:30 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 (%)
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%)
Jan 03, 2011 8.462 8.546 8.448 8.482 10,450,405 +0.03(+0.40%)
Dec 31, 2010 8.374 8.448 8.347 8.448 6,258,072 +0.09(+1.13%)
Dec 30, 2010 8.320 8.367 8.303 8.354 6,338,294 +0.06(+0.73%)
Dec 29, 2010 8.260 8.374 8.226 8.293 13,822,554 +0.05(+0.57%)
Dec 28, 2010 8.266 8.307 8.219 8.246 7,766,170 -0.05(-0.57%)
Dec 27, 2010 8.300 8.320 8.239 8.293 5,775,043 +0.05(+0.65%)
Dec 23, 2010 8.287 8.300 8.219 8.239 8,535,755 -0.05(-0.57%)
Dec 22, 2010 8.327 8.388 8.260 8.287 11,674,579 -0.06(-0.73%)
Dec 21, 2010 8.374 8.408 8.300 8.347 16,295,704 +0.04(+0.49%)
Dec 20, 2010 8.394 8.435 8.280 8.307 14,100,314 -0.24(-2.84%)
Dec 17, 2010 8.415 8.576 8.388 8.549 31,703,770 +0.25(+3.00%)
Dec 16, 2010 8.219 8.300 8.219 8.300 16,401,633 +0.13(+1.65%)
Dec 15, 2010 8.091 8.199 8.064 8.165 16,719,167 +0.14(+1.76%)
Dec 14, 2010 8.071 8.091 7.983 8.024 18,677,106 +0.01(+0.08%)
Dec 13, 2010 8.145 8.206 8.017 8.017 17,559,812 -0.12(-1.49%)
Dec 10, 2010 8.138 8.172 8.084 8.138 14,846,800 +0.03(+0.42%)
Dec 09, 2010 8.145 8.253 8.105 8.105 21,538,510 +0.08(+1.01%)
Dec 08, 2010 8.004 8.051 7.983 8.024 16,248,902 +0.05(+0.68%)
Dec 07, 2010 8.071 8.084 7.970 7.970 14,316,043 -0.04(-0.50%)
Dec 06, 2010 8.064 8.078 7.970 8.010 11,131,953 -0.05(-0.67%)
Dec 03, 2010 7.815 8.084 7.781 8.064 33,813,416 +0.29(+3.73%)
Dec 02, 2010 7.559 7.802 7.552 7.775 41,391,452 +0.29(+3.87%)
Dec 01, 2010 7.384 7.498 7.343 7.485 33,651,016 +0.24(+3.35%)
Nov 30, 2010 7.236 7.276 7.215 7.242 24,524,712 -0.04(-0.56%)
Nov 29, 2010 7.370 7.404 7.215 7.283 25,969,480 -0.13(-1.73%)
Nov 26, 2010 7.350 7.424 7.337 7.411 6,665,916 +0.00(+0.00%)
Nov 24, 2010 7.330 7.411 7.411 7.411 15,324,125 +0.18(+2.42%)
Nov 23, 2010 7.404 7.411 7.222 7.236 17,033,182 -0.26(-3.50%)
Nov 22, 2010 7.424 7.512 7.384 7.498 11,636,956 +0.03(+0.45%)
Nov 19, 2010 7.418 7.465 7.377 7.465 5,560,870 +0.03(+0.36%)
Nov 18, 2010 7.397 7.478 7.397 7.438 11,904,710 +0.10(+1.38%)
Nov 17, 2010 7.343 7.384 7.303 7.337 15,302,078 +0.02(+0.28%)
Nov 16, 2010 7.424 7.451 7.290 7.316 12,216,611 -0.13(-1.81%)
Nov 15, 2010 7.505 7.532 7.451 7.451 9,932,736 +0.01(+0.09%)
Nov 12, 2010 7.404 7.471 7.370 7.444 12,296,364 -0.01(-0.09%)
Nov 11, 2010 7.478 7.512 7.411 7.451 15,880,507 -0.13(-1.69%)
Nov 10, 2010 7.552 7.579 7.492 7.579 16,959,686 +0.07(+0.99%)
Nov 09, 2010 7.539 7.606 7.478 7.505 24,341,894 +0.02(+0.27%)
Nov 08, 2010 7.505 7.505 7.404 7.485 12,284,618 -0.05(-0.63%)
Nov 05, 2010 7.572 7.572 7.478 7.532 15,797,462 -0.05(-0.71%)
Nov 04, 2010 7.411 7.586 7.391 7.586 20,072,290 +0.22(+3.02%)
Nov 03, 2010 7.350 7.377 7.296 7.364 13,069,108 +0.06(+0.83%)
Nov 02, 2010 7.370 7.370 7.263 7.303 14,368,462 -0.03(-0.46%)
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.