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

Taiwan Semiconductor ADR (NY: TSM )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2011 8.877 8.961 8.820 8.870 12,689,920 -0.08(-0.94%)
Oct 28, 2011 9.024 9.035 8.933 8.954 18,610,424 -0.15(-1.62%)
Oct 27, 2011 8.919 9.179 8.884 9.102 41,411,804 +0.49(+5.71%)
Oct 26, 2011 8.666 8.736 8.518 8.610 24,121,352 +0.04(+0.49%)
Oct 25, 2011 8.659 8.687 8.560 8.567 14,877,136 -0.20(-2.32%)
Oct 24, 2011 8.546 8.778 8.546 8.771 10,217,856 +0.21(+2.46%)
Oct 21, 2011 8.413 8.575 8.413 8.560 10,286,960 +0.26(+3.13%)
Oct 20, 2011 8.448 8.462 8.181 8.300 19,027,182 -0.21(-2.48%)
Oct 19, 2011 8.518 8.634 8.476 8.511 12,193,276 -0.07(-0.82%)
Oct 18, 2011 8.434 8.610 8.392 8.582 12,605,520 +0.14(+1.67%)
Oct 17, 2011 8.567 8.589 8.392 8.441 13,314,624 -0.20(-2.36%)
Oct 14, 2011 8.638 8.666 8.553 8.645 13,613,338 +0.09(+1.07%)
Oct 13, 2011 8.441 8.557 8.392 8.553 20,884,856 +0.01(+0.08%)
Oct 12, 2011 8.420 8.589 8.406 8.546 15,535,639 +0.21(+2.53%)
Oct 11, 2011 8.378 8.448 8.329 8.336 11,742,561 -0.11(-1.33%)
Oct 10, 2011 8.406 8.462 8.364 8.448 15,949,845 +0.15(+1.86%)
Oct 07, 2011 8.307 8.350 8.160 8.293 23,645,312 -0.02(-0.25%)
Oct 06, 2011 8.244 8.321 8.216 8.314 22,680,934 +0.01(+0.08%)
Oct 05, 2011 8.195 8.307 8.104 8.307 16,285,377 +0.06(+0.68%)
Oct 04, 2011 7.914 8.258 7.914 8.251 28,010,346 +0.30(+3.80%)
Oct 03, 2011 8.062 8.195 7.949 7.949 22,635,914 -0.08(-1.05%)
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%)
Sep 01, 2011 8.378 8.469 8.336 8.357 12,941,801 -0.06(-0.67%)
Aug 31, 2011 8.483 8.490 8.353 8.413 14,434,910 +0.00(+0.00%)
Aug 30, 2011 8.441 8.476 8.357 8.413 11,250,499 -0.11(-1.32%)
Aug 29, 2011 8.385 8.525 8.364 8.525 11,799,767 +0.22(+2.71%)
Aug 26, 2011 8.012 8.336 8.012 8.300 13,404,717 +0.32(+4.05%)
Aug 25, 2011 8.216 8.286 7.949 7.977 25,210,328 -0.27(-3.32%)
Aug 24, 2011 8.286 8.293 8.104 8.251 20,304,846 -0.07(-0.84%)
Aug 23, 2011 7.984 8.357 7.984 8.321 23,570,068 +0.42(+5.34%)
Aug 22, 2011 7.879 7.949 7.759 7.900 24,846,688 +0.21(+2.74%)
Aug 19, 2011 7.689 7.886 7.661 7.689 16,928,884 -0.08(-1.00%)
Aug 18, 2011 7.837 7.879 7.555 7.766 30,047,300 -0.32(-4.00%)
Aug 17, 2011 8.111 8.146 7.977 8.090 13,485,641 -0.01(-0.09%)
Aug 16, 2011 8.075 8.209 8.012 8.097 16,407,544 -0.11(-1.29%)
Aug 15, 2011 8.167 8.237 8.118 8.202 7,804,175 +0.15(+1.83%)
Aug 12, 2011 8.026 8.118 7.967 8.054 12,860,409 -0.04(-0.52%)
Aug 11, 2011 7.879 8.216 7.879 8.097 24,204,838 +0.32(+4.07%)
Aug 10, 2011 7.956 8.005 7.766 7.780 27,584,096 -0.30(-3.74%)
Aug 09, 2011 7.865 8.097 7.640 8.083 30,969,696 +0.39(+5.12%)
Aug 08, 2011 7.865 7.949 7.619 7.689 25,808,782 -0.44(-5.36%)
Aug 05, 2011 8.125 8.216 7.858 8.125 31,457,284 -0.01(-0.17%)
Aug 04, 2011 8.448 8.532 8.132 8.139 38,290,968 -0.41(-4.77%)
Aug 03, 2011 8.532 8.610 8.378 8.546 27,540,854 -0.02(-0.25%)
Aug 02, 2011 8.750 8.757 8.567 8.567 18,150,788 -0.24(-2.71%)
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.