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 (%)
Sep 30, 2011 8.192 8.255 7.961 7.996 22,390,878 -0.27(-3.22%)
Sep 29, 2011 8.360 8.388 8.136 8.262 14,725,713 +0.03(+0.34%)
Sep 28, 2011 8.353 8.388 8.234 8.234 16,563,176 -0.17(-2.08%)
Sep 27, 2011 8.227 8.507 8.213 8.409 26,020,558 +0.32(+3.98%)
Sep 26, 2011 8.108 8.150 7.905 8.087 25,765,750 -0.10(-1.28%)
Sep 23, 2011 7.933 8.192 7.898 8.192 31,933,918 +0.13(+1.65%)
Sep 22, 2011 8.059 8.143 7.968 8.059 34,944,204 -0.28(-3.36%)
Sep 21, 2011 8.549 8.612 8.332 8.339 17,810,830 -0.14(-1.65%)
Sep 20, 2011 8.563 8.598 8.472 8.479 15,547,242 -0.07(-0.82%)
Sep 19, 2011 8.521 8.598 8.402 8.549 11,233,728 -0.13(-1.53%)
Sep 16, 2011 8.640 8.752 8.577 8.682 22,362,424 +0.21(+2.48%)
Sep 15, 2011 8.395 8.535 8.395 8.472 22,751,118 +0.20(+2.45%)
Sep 14, 2011 8.276 8.346 8.122 8.269 26,910,106 -0.10(-1.17%)
Sep 13, 2011 8.304 8.381 8.241 8.367 16,598,752 +0.01(+0.17%)
Sep 12, 2011 8.227 8.388 8.185 8.353 18,248,140 +0.04(+0.50%)
Sep 09, 2011 8.353 8.451 8.255 8.311 21,523,708 -0.08(-1.00%)
Sep 08, 2011 8.318 8.465 8.290 8.395 23,269,790 -0.03(-0.41%)
Sep 07, 2011 8.255 8.430 8.241 8.430 17,720,120 +0.37(+4.60%)
Sep 06, 2011 7.968 8.080 7.912 8.059 18,283,616 -0.10(-1.20%)
Sep 02, 2011 8.199 8.255 8.094 8.157 15,322,799 -0.16(-1.93%)
Sep 01, 2011 8.339 8.430 8.297 8.318 13,001,950 -0.06(-0.67%)
Aug 31, 2011 8.444 8.451 8.314 8.374 14,501,998 +0.00(+0.00%)
Aug 30, 2011 8.402 8.437 8.318 8.374 11,302,787 -0.11(-1.32%)
Aug 29, 2011 8.346 8.486 8.325 8.486 11,854,608 +0.22(+2.71%)
Aug 26, 2011 7.975 8.297 7.975 8.262 13,467,017 +0.32(+4.05%)
Aug 25, 2011 8.178 8.248 7.912 7.940 25,327,496 -0.27(-3.32%)
Aug 24, 2011 8.248 8.255 8.066 8.213 20,399,216 -0.07(-0.84%)
Aug 23, 2011 7.947 8.318 7.947 8.283 23,679,614 +0.42(+5.34%)
Aug 22, 2011 7.842 7.912 7.723 7.863 24,962,166 +0.21(+2.74%)
Aug 19, 2011 7.653 7.849 7.625 7.653 17,007,562 -0.08(-1.00%)
Aug 18, 2011 7.800 7.842 7.520 7.730 30,186,948 -0.32(-4.00%)
Aug 17, 2011 8.073 8.108 7.940 8.052 13,548,318 -0.01(-0.09%)
Aug 16, 2011 8.038 8.171 7.975 8.059 16,483,800 -0.10(-1.29%)
Aug 15, 2011 8.129 8.199 8.080 8.164 7,840,446 +0.15(+1.83%)
Aug 12, 2011 7.989 8.080 7.930 8.017 12,920,179 -0.04(-0.52%)
Aug 11, 2011 7.842 8.178 7.842 8.059 24,317,334 +0.31(+4.07%)
Aug 10, 2011 7.919 7.968 7.730 7.744 27,712,296 -0.30(-3.74%)
Aug 09, 2011 7.828 8.059 7.604 8.045 31,113,632 +0.39(+5.12%)
Aug 08, 2011 7.828 7.912 7.583 7.653 25,928,732 -0.43(-5.36%)
Aug 05, 2011 8.087 8.178 7.821 8.087 31,603,486 -0.01(-0.17%)
Aug 04, 2011 8.409 8.493 8.094 8.101 38,468,932 -0.41(-4.77%)
Aug 03, 2011 8.493 8.570 8.339 8.507 27,668,854 -0.02(-0.25%)
Aug 02, 2011 8.710 8.717 8.528 8.528 18,235,146 -0.24(-2.71%)
Aug 01, 2011 8.815 8.878 8.626 8.766 28,767,480 +0.12(+1.38%)
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%)
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.