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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 8.625 8.709 8.569 8.660 29,376,704 +0.04(+0.41%)
Jul 28, 2011 8.758 8.905 8.604 8.625 39,687,112 -0.18(-1.99%)
Jul 27, 2011 8.989 9.010 8.779 8.800 27,288,542 -0.24(-2.64%)
Jul 26, 2011 8.975 9.143 8.968 9.038 23,001,006 +0.11(+1.18%)
Jul 25, 2011 8.912 8.982 8.828 8.933 34,854,436 -0.16(-1.77%)
Jul 22, 2011 8.828 9.094 8.828 9.094 23,462,814 +0.29(+3.26%)
Jul 21, 2011 8.737 8.884 8.702 8.807 11,869,848 +0.07(+0.80%)
Jul 20, 2011 8.730 8.786 8.660 8.737 12,431,870 +0.18(+2.05%)
Jul 19, 2011 8.470 8.604 8.407 8.562 19,051,904 +0.06(+0.66%)
Jul 18, 2011 8.505 8.534 8.428 8.505 21,375,474 -0.06(-0.65%)
Jul 15, 2011 8.583 8.625 8.477 8.562 16,445,147 +0.05(+0.58%)
Jul 14, 2011 8.695 8.709 8.470 8.512 25,374,690 -0.20(-2.33%)
Jul 13, 2011 8.730 8.891 8.688 8.716 24,398,904 +0.14(+1.63%)
Jul 12, 2011 8.625 8.639 8.491 8.576 23,400,592 -0.09(-1.05%)
Jul 11, 2011 8.737 8.800 8.646 8.667 14,614,734 -0.18(-1.98%)
Jul 08, 2011 8.856 8.863 8.646 8.842 19,937,688 -0.10(-1.10%)
Jul 07, 2011 8.863 9.010 8.800 8.940 28,401,696 +0.16(+1.84%)
Jul 06, 2011 8.849 8.856 8.688 8.779 29,649,990 -0.13(-1.49%)
Jul 05, 2011 9.003 9.003 8.842 8.912 14,753,590 -0.13(-1.47%)
Jul 01, 2011 8.821 9.052 8.821 9.045 24,299,836 +0.21(+2.38%)
Jun 30, 2011 8.786 8.905 8.723 8.835 29,912,418 +0.18(+2.11%)
Jun 29, 2011 8.730 8.758 8.590 8.653 23,702,000 +0.03(+0.39%)
Jun 28, 2011 8.424 8.619 8.451 8.619 47,605,792 +0.19(+2.31%)
Jun 27, 2011 8.330 8.471 8.289 8.424 41,437,824 +0.09(+1.05%)
Jun 24, 2011 8.505 8.538 8.310 8.336 38,751,272 -0.30(-3.43%)
Jun 23, 2011 8.525 8.666 8.404 8.632 26,983,242 -0.05(-0.62%)
Jun 22, 2011 8.841 8.841 8.679 8.686 25,023,738 -0.24(-2.64%)
Jun 21, 2011 8.767 8.928 8.747 8.921 19,917,388 +0.25(+2.87%)
Jun 20, 2011 8.673 8.693 8.636 8.673 15,971,570 +0.12(+1.42%)
Jun 17, 2011 8.807 8.814 8.515 8.552 27,472,134 -0.19(-2.15%)
Jun 16, 2011 8.800 8.847 8.680 8.740 25,155,544 -0.08(-0.91%)
Jun 15, 2011 8.881 8.975 8.814 8.820 27,103,726 -0.14(-1.58%)
Jun 14, 2011 8.915 8.989 8.908 8.962 18,463,794 +0.23(+2.62%)
Jun 13, 2011 8.773 8.800 8.713 8.733 19,387,682 -0.04(-0.46%)
Jun 10, 2011 9.009 9.036 8.740 8.773 46,072,648 -0.34(-3.76%)
Jun 09, 2011 9.224 9.231 8.955 9.116 21,187,008 -0.11(-1.17%)
Jun 08, 2011 9.345 9.345 9.170 9.224 22,211,874 -0.11(-1.15%)
Jun 07, 2011 9.271 9.446 9.264 9.331 21,908,978 +0.13(+1.46%)
Jun 06, 2011 9.163 9.278 9.136 9.197 15,753,962 +0.03(+0.29%)
Jun 03, 2011 9.190 9.264 9.136 9.170 13,732,039 +0.33(+3.73%)
May 24, 2011 8.861 8.982 8.834 8.841 23,440,392 +0.02(+0.23%)
May 23, 2011 8.888 8.915 8.800 8.820 21,778,420 -0.19(-2.16%)
May 20, 2011 9.036 9.069 8.955 9.015 12,249,135 -0.03(-0.30%)
May 19, 2011 9.096 9.103 8.982 9.042 12,226,886 -0.05(-0.59%)
May 18, 2011 9.069 9.150 9.062 9.096 16,547,472 +0.09(+1.05%)
May 17, 2011 9.049 9.143 8.928 9.002 31,373,408 -0.05(-0.59%)
May 16, 2011 9.096 9.194 9.052 9.056 20,476,470 -0.08(-0.88%)
May 13, 2011 9.291 9.305 9.103 9.136 19,206,820 -0.15(-1.66%)
May 12, 2011 9.062 9.372 9.062 9.291 39,008,524 +0.22(+2.37%)
May 11, 2011 9.190 9.284 9.062 9.076 18,572,410 -0.17(-1.82%)
May 10, 2011 9.136 9.271 9.110 9.244 16,689,701 +0.05(+0.59%)
May 09, 2011 9.278 9.278 9.143 9.190 23,905,498 -0.05(-0.58%)
May 06, 2011 9.184 9.338 9.184 9.244 28,540,754 +0.13(+1.48%)
May 05, 2011 9.062 9.204 9.042 9.110 26,719,328 +0.07(+0.82%)
May 04, 2011 9.069 9.076 8.948 9.036 23,872,646 -0.01(-0.15%)
May 03, 2011 9.076 9.116 8.995 9.049 27,314,140 -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.