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

Taiwan Semiconductor ADR (NY: TSM )

152.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2011 8.230 8.293 7.998 8.033 22,287,294 -0.27(-3.22%)
Sep 29, 2011 8.399 8.427 8.174 8.300 14,657,590 +0.03(+0.34%)
Sep 28, 2011 8.392 8.427 8.272 8.272 16,486,553 -0.18(-2.08%)
Sep 27, 2011 8.265 8.546 8.251 8.448 25,900,184 +0.32(+3.98%)
Sep 26, 2011 8.146 8.188 7.942 8.125 25,646,554 -0.11(-1.28%)
Sep 23, 2011 7.970 8.230 7.935 8.230 31,786,186 +0.13(+1.65%)
Sep 22, 2011 8.097 8.181 8.005 8.097 34,782,548 -0.28(-3.36%)
Sep 21, 2011 8.589 8.652 8.371 8.378 17,728,434 -0.14(-1.65%)
Sep 20, 2011 8.603 8.638 8.511 8.518 15,475,318 -0.07(-0.82%)
Sep 19, 2011 8.560 8.638 8.441 8.589 11,181,760 -0.13(-1.53%)
Sep 16, 2011 8.680 8.792 8.617 8.722 22,258,974 +0.21(+2.48%)
Sep 15, 2011 8.434 8.575 8.434 8.511 22,645,868 +0.20(+2.45%)
Sep 14, 2011 8.314 8.385 8.160 8.307 26,785,616 -0.10(-1.17%)
Sep 13, 2011 8.343 8.420 8.279 8.406 16,521,964 +0.01(+0.17%)
Sep 12, 2011 8.265 8.427 8.223 8.392 18,163,722 +0.04(+0.51%)
Sep 09, 2011 8.392 8.490 8.293 8.350 21,424,136 -0.08(-1.00%)
Sep 08, 2011 8.357 8.504 8.329 8.434 23,162,140 -0.04(-0.41%)
Sep 07, 2011 8.293 8.469 8.279 8.469 17,638,146 +0.37(+4.60%)
Sep 06, 2011 8.005 8.118 7.949 8.097 18,199,034 -0.10(-1.20%)
Sep 02, 2011 8.237 8.293 8.132 8.195 15,251,913 -0.16(-1.93%)
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.