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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 29, 2011 8.612 8.696 8.556 8.647 29,420,370 +0.03(+0.41%)
Jul 28, 2011 8.745 8.892 8.591 8.612 39,746,100 -0.17(-1.99%)
Jul 27, 2011 8.976 8.997 8.766 8.787 27,329,104 -0.24(-2.64%)
Jul 26, 2011 8.962 9.129 8.955 9.025 23,035,194 +0.10(+1.18%)
Jul 25, 2011 8.899 8.969 8.815 8.920 34,906,244 -0.16(-1.77%)
Jul 22, 2011 8.815 9.081 8.815 9.081 23,497,688 +0.29(+3.26%)
Jul 21, 2011 8.724 8.871 8.689 8.794 11,887,491 +0.07(+0.80%)
Jul 20, 2011 8.717 8.773 8.647 8.724 12,450,349 +0.17(+2.05%)
Jul 19, 2011 8.458 8.591 8.395 8.549 19,080,222 +0.06(+0.66%)
Jul 18, 2011 8.493 8.521 8.416 8.493 21,407,246 -0.06(-0.65%)
Jul 15, 2011 8.570 8.612 8.465 8.549 16,469,591 +0.05(+0.58%)
Jul 14, 2011 8.682 8.696 8.458 8.500 25,412,408 -0.20(-2.33%)
Jul 13, 2011 8.717 8.878 8.675 8.703 24,435,170 +0.14(+1.63%)
Jul 12, 2011 8.612 8.626 8.479 8.563 23,435,376 -0.09(-1.05%)
Jul 11, 2011 8.724 8.787 8.633 8.654 14,636,458 -0.17(-1.98%)
Jul 08, 2011 8.843 8.850 8.633 8.829 19,967,324 -0.10(-1.10%)
Jul 07, 2011 8.850 8.997 8.787 8.927 28,443,914 +0.16(+1.84%)
Jul 06, 2011 8.836 8.843 8.675 8.766 29,694,062 -0.13(-1.49%)
Jul 05, 2011 8.990 8.990 8.829 8.899 14,775,520 -0.13(-1.47%)
Jul 01, 2011 8.808 9.039 8.808 9.032 24,335,956 +0.21(+2.38%)
Jun 30, 2011 8.773 8.892 8.710 8.822 29,956,880 +0.18(+2.11%)
Jun 29, 2011 8.717 8.745 8.577 8.640 23,737,230 +0.03(+0.40%)
Jun 28, 2011 8.411 8.605 8.438 8.605 47,679,380 +0.19(+2.31%)
Jun 27, 2011 8.317 8.458 8.277 8.411 41,501,876 +0.09(+1.05%)
Jun 24, 2011 8.491 8.525 8.297 8.324 38,811,176 -0.30(-3.43%)
Jun 23, 2011 8.512 8.652 8.391 8.619 27,024,952 -0.05(-0.62%)
Jun 22, 2011 8.827 8.827 8.666 8.673 25,062,418 -0.23(-2.64%)
Jun 21, 2011 8.753 8.914 8.733 8.908 19,948,176 +0.25(+2.87%)
Jun 20, 2011 8.659 8.679 8.622 8.659 15,996,258 +0.12(+1.42%)
Jun 17, 2011 8.793 8.800 8.501 8.538 27,514,598 -0.19(-2.15%)
Jun 16, 2011 8.787 8.834 8.667 8.726 25,194,428 -0.08(-0.91%)
Jun 15, 2011 8.867 8.961 8.800 8.807 27,145,620 -0.14(-1.58%)
Jun 14, 2011 8.901 8.975 8.894 8.948 18,492,334 +0.23(+2.62%)
Jun 13, 2011 8.760 8.787 8.699 8.720 19,417,650 -0.04(-0.46%)
Jun 10, 2011 8.995 9.022 8.726 8.760 46,143,864 -0.34(-3.76%)
Jun 09, 2011 9.210 9.216 8.941 9.102 21,219,758 -0.11(-1.17%)
Jun 08, 2011 9.330 9.330 9.156 9.210 22,246,208 -0.11(-1.15%)
Jun 07, 2011 9.257 9.431 9.250 9.317 21,942,844 +0.13(+1.46%)
Jun 06, 2011 9.149 9.263 9.122 9.183 15,778,314 +0.03(+0.29%)
Jun 03, 2011 9.176 9.250 9.122 9.156 13,753,265 +0.33(+3.73%)
May 24, 2011 8.847 8.968 8.820 8.827 23,476,624 +0.02(+0.23%)
May 23, 2011 8.874 8.901 8.787 8.807 21,812,084 -0.19(-2.16%)
May 20, 2011 9.022 9.055 8.941 9.002 12,268,069 -0.03(-0.30%)
May 19, 2011 9.082 9.089 8.968 9.028 12,245,786 -0.05(-0.59%)
May 18, 2011 9.055 9.136 9.049 9.082 16,573,051 +0.09(+1.05%)
May 17, 2011 9.035 9.129 8.914 8.988 31,421,904 -0.05(-0.59%)
May 16, 2011 9.082 9.179 9.038 9.042 20,508,122 -0.08(-0.88%)
May 13, 2011 9.277 9.290 9.089 9.122 19,236,510 -0.15(-1.66%)
May 12, 2011 9.049 9.357 9.049 9.277 39,068,820 +0.21(+2.37%)
May 11, 2011 9.176 9.270 9.049 9.062 18,601,120 -0.17(-1.82%)
May 10, 2011 9.122 9.257 9.095 9.230 16,715,499 +0.05(+0.59%)
May 09, 2011 9.263 9.263 9.129 9.176 23,942,450 -0.05(-0.58%)
May 06, 2011 9.169 9.324 9.169 9.230 28,584,872 +0.13(+1.48%)
May 05, 2011 9.049 9.189 9.028 9.095 26,760,628 +0.07(+0.82%)
May 04, 2011 9.055 9.062 8.934 9.022 23,909,546 -0.01(-0.15%)
May 03, 2011 9.062 9.102 8.981 9.035 27,356,360 -0.03(-0.37%)
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.