Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2011 9.136 9.157 9.024 9.045 5,970,651 -0.08(-0.84%)
Dec 29, 2011 9.087 9.143 9.032 9.122 5,701,702 +0.07(+0.77%)
Dec 28, 2011 9.080 9.164 9.038 9.052 8,714,571 -0.07(-0.77%)
Dec 27, 2011 9.045 9.217 9.017 9.122 6,387,418 +0.07(+0.77%)
Dec 23, 2011 9.031 9.080 8.940 9.052 5,294,425 +0.15(+1.65%)
Dec 21, 2011 9.017 9.073 8.772 8.905 23,808,908 +0.04(+0.39%)
Dec 20, 2011 8.849 8.968 8.800 8.870 26,432,912 +0.24(+2.76%)
Dec 19, 2011 8.877 8.933 8.625 8.632 14,826,834 -0.31(-3.45%)
Dec 16, 2011 8.765 8.968 8.709 8.940 19,308,826 +0.18(+2.08%)
Dec 15, 2011 8.891 8.891 8.709 8.758 11,703,123 -0.04(-0.40%)
Dec 14, 2011 8.863 8.968 8.786 8.793 13,985,541 -0.12(-1.34%)
Dec 13, 2011 9.066 9.129 8.828 8.912 17,917,118 -0.15(-1.62%)
Dec 12, 2011 9.024 9.066 8.912 9.059 14,010,884 -0.11(-1.15%)
Dec 09, 2011 8.989 9.241 8.912 9.164 19,660,574 +0.10(+1.08%)
Dec 08, 2011 9.143 9.255 9.045 9.066 12,862,245 -0.20(-2.12%)
Dec 07, 2011 9.024 9.304 9.010 9.262 16,692,582 +0.20(+2.16%)
Dec 06, 2011 9.143 9.199 9.052 9.066 19,351,578 -0.20(-2.12%)
Dec 05, 2011 9.297 9.318 9.192 9.262 22,599,436 +0.07(+0.76%)
Dec 02, 2011 9.276 9.360 9.171 9.192 12,405,439 -0.06(-0.68%)
Dec 01, 2011 9.073 9.297 9.066 9.255 15,966,650 +0.20(+2.24%)
Nov 30, 2011 8.947 9.080 8.884 9.052 26,998,290 +0.36(+4.19%)
Nov 29, 2011 8.779 8.793 8.681 8.688 13,365,684 -0.11(-1.20%)
Nov 28, 2011 8.660 8.814 8.660 8.793 16,479,364 +0.34(+3.98%)
Nov 25, 2011 8.428 8.548 8.407 8.456 7,857,343 -0.09(-1.07%)
Nov 23, 2011 8.653 8.695 8.505 8.548 16,984,734 -0.25(-2.87%)
Nov 22, 2011 8.800 8.856 8.744 8.800 22,989,966 +0.00(+0.00%)
Nov 21, 2011 8.758 8.842 8.663 8.800 21,483,768 -0.07(-0.79%)
Nov 18, 2011 8.912 8.912 8.740 8.870 16,221,204 -0.04(-0.39%)
Nov 17, 2011 9.017 9.017 8.835 8.905 18,766,558 -0.02(-0.24%)
Nov 16, 2011 9.073 9.122 8.919 8.926 18,122,990 -0.24(-2.60%)
Nov 15, 2011 9.073 9.164 9.010 9.164 14,543,168 +0.07(+0.77%)
Nov 14, 2011 9.101 9.171 9.059 9.094 12,912,662 +0.02(+0.23%)
Nov 11, 2011 8.898 9.122 8.891 9.073 17,776,364 +0.20(+2.21%)
Nov 10, 2011 8.814 8.933 8.779 8.877 22,311,502 +0.13(+1.52%)
Nov 09, 2011 8.793 8.870 8.702 8.744 15,969,842 -0.32(-3.48%)
Nov 08, 2011 9.073 9.094 8.919 9.059 10,769,238 -0.05(-0.54%)
Nov 07, 2011 9.059 9.115 8.968 9.108 10,886,065 +0.01(+0.15%)
Nov 04, 2011 9.003 9.150 8.996 9.094 14,217,724 +0.06(+0.62%)
Nov 03, 2011 9.024 9.059 8.849 9.038 17,179,664 +0.13(+1.42%)
Nov 02, 2011 8.821 8.919 8.765 8.912 16,225,543 +0.19(+2.17%)
Nov 01, 2011 8.646 8.793 8.562 8.723 21,088,160 -0.12(-1.35%)
Oct 31, 2011 8.849 8.933 8.793 8.842 12,729,976 -0.08(-0.94%)
Oct 28, 2011 8.996 9.006 8.905 8.926 18,669,168 -0.15(-1.62%)
Oct 27, 2011 8.891 9.150 8.856 9.073 41,542,524 +0.49(+5.71%)
Oct 26, 2011 8.639 8.709 8.491 8.583 24,197,492 +0.04(+0.49%)
Oct 25, 2011 8.632 8.660 8.534 8.541 14,924,096 -0.20(-2.32%)
Oct 24, 2011 8.519 8.751 8.519 8.744 10,250,109 +0.21(+2.46%)
Oct 21, 2011 8.386 8.548 8.386 8.534 10,319,431 +0.26(+3.13%)
Oct 20, 2011 8.421 8.435 8.155 8.274 19,087,240 -0.21(-2.48%)
Oct 19, 2011 8.491 8.607 8.449 8.484 12,231,765 -0.07(-0.82%)
Oct 18, 2011 8.407 8.583 8.365 8.555 12,645,309 +0.14(+1.67%)
Oct 17, 2011 8.541 8.562 8.365 8.414 13,356,652 -0.20(-2.36%)
Oct 14, 2011 8.611 8.639 8.527 8.618 13,656,309 +0.09(+1.07%)
Oct 13, 2011 8.414 8.530 8.365 8.527 20,950,778 +0.01(+0.08%)
Oct 12, 2011 8.393 8.562 8.379 8.519 15,584,677 +0.21(+2.53%)
Oct 11, 2011 8.351 8.421 8.302 8.309 11,779,627 -0.11(-1.33%)
Oct 10, 2011 8.379 8.435 8.337 8.421 16,000,191 +0.15(+1.86%)
Oct 07, 2011 8.281 8.323 8.134 8.267 23,719,948 -0.02(-0.25%)
Oct 06, 2011 8.218 8.295 8.190 8.288 22,752,528 +0.01(+0.08%)
Oct 05, 2011 8.169 8.281 8.078 8.281 16,336,782 +0.06(+0.68%)
Oct 04, 2011 7.889 8.232 7.889 8.225 28,098,760 +0.30(+3.80%)
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.