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 (%)
Sep 30, 2011 8.196 8.259 7.965 8.000 22,381,126 -0.27(-3.22%)
Sep 29, 2011 8.364 8.392 8.140 8.266 14,719,300 +0.03(+0.34%)
Sep 28, 2011 8.357 8.392 8.238 8.238 16,555,963 -0.17(-2.08%)
Sep 27, 2011 8.231 8.511 8.217 8.413 26,009,226 +0.32(+3.98%)
Sep 26, 2011 8.112 8.154 7.909 8.091 25,754,528 -0.10(-1.28%)
Sep 23, 2011 7.937 8.196 7.902 8.196 31,920,008 +0.13(+1.65%)
Sep 22, 2011 8.063 8.147 7.972 8.063 34,928,984 -0.28(-3.36%)
Sep 21, 2011 8.553 8.616 8.336 8.343 17,803,072 -0.14(-1.65%)
Sep 20, 2011 8.567 8.602 8.476 8.483 15,540,470 -0.07(-0.82%)
Sep 19, 2011 8.525 8.602 8.406 8.553 11,228,836 -0.13(-1.53%)
Sep 16, 2011 8.644 8.756 8.581 8.686 22,352,686 +0.21(+2.48%)
Sep 15, 2011 8.399 8.539 8.399 8.476 22,741,210 +0.20(+2.45%)
Sep 14, 2011 8.280 8.350 8.126 8.273 26,898,386 -0.10(-1.17%)
Sep 13, 2011 8.308 8.385 8.245 8.371 16,591,523 +0.01(+0.17%)
Sep 12, 2011 8.231 8.392 8.189 8.357 18,240,192 +0.04(+0.51%)
Sep 09, 2011 8.357 8.455 8.259 8.315 21,514,334 -0.08(-1.00%)
Sep 08, 2011 8.322 8.469 8.294 8.399 23,259,654 -0.04(-0.42%)
Sep 07, 2011 8.259 8.434 8.245 8.434 17,712,404 +0.37(+4.60%)
Sep 06, 2011 7.972 8.084 7.916 8.063 18,275,654 -0.10(-1.20%)
Sep 02, 2011 8.203 8.259 8.098 8.161 15,316,125 -0.16(-1.93%)
Sep 01, 2011 8.343 8.434 8.301 8.322 12,996,287 -0.06(-0.67%)
Aug 31, 2011 8.448 8.455 8.318 8.378 14,495,682 +0.00(+0.00%)
Aug 30, 2011 8.406 8.441 8.322 8.378 11,297,865 -0.11(-1.32%)
Aug 29, 2011 8.350 8.490 8.329 8.490 11,849,445 +0.22(+2.71%)
Aug 26, 2011 7.979 8.301 7.979 8.266 13,461,152 +0.32(+4.05%)
Aug 25, 2011 8.182 8.252 7.916 7.944 25,316,466 -0.27(-3.32%)
Aug 24, 2011 8.252 8.259 8.070 8.217 20,390,330 -0.07(-0.84%)
Aug 23, 2011 7.951 8.322 7.951 8.287 23,669,300 +0.42(+5.34%)
Aug 22, 2011 7.846 7.916 7.727 7.867 24,951,294 +0.21(+2.74%)
Aug 19, 2011 7.657 7.853 7.629 7.657 17,000,156 -0.08(-1.00%)
Aug 18, 2011 7.804 7.846 7.524 7.734 30,173,802 -0.32(-4.00%)
Aug 17, 2011 8.077 8.112 7.944 8.056 13,542,417 -0.01(-0.09%)
Aug 16, 2011 8.042 8.175 7.979 8.063 16,476,621 -0.10(-1.29%)
Aug 15, 2011 8.133 8.203 8.084 8.168 7,837,031 +0.15(+1.83%)
Aug 12, 2011 7.993 8.084 7.933 8.021 12,914,552 -0.04(-0.52%)
Aug 11, 2011 7.846 8.182 7.846 8.063 24,306,742 +0.31(+4.07%)
Aug 10, 2011 7.923 7.972 7.734 7.748 27,700,226 -0.30(-3.74%)
Aug 09, 2011 7.832 8.063 7.608 8.049 31,100,082 +0.39(+5.12%)
Aug 08, 2011 7.832 7.916 7.587 7.657 25,917,438 -0.43(-5.36%)
Aug 05, 2011 8.091 8.182 7.825 8.091 31,589,722 -0.01(-0.17%)
Aug 04, 2011 8.413 8.497 8.098 8.105 38,452,176 -0.41(-4.77%)
Aug 03, 2011 8.497 8.574 8.343 8.511 27,656,802 -0.02(-0.25%)
Aug 02, 2011 8.714 8.721 8.532 8.532 18,227,204 -0.24(-2.71%)
Aug 01, 2011 8.819 8.881 8.630 8.770 28,754,952 +0.12(+1.38%)
Jul 29, 2011 8.616 8.700 8.560 8.651 29,407,556 +0.03(+0.41%)
Jul 28, 2011 8.749 8.895 8.595 8.616 39,728,792 -0.17(-1.99%)
Jul 27, 2011 8.979 9.000 8.770 8.791 27,317,202 -0.24(-2.64%)
Jul 26, 2011 8.965 9.133 8.958 9.028 23,025,162 +0.10(+1.18%)
Jul 25, 2011 8.902 8.972 8.819 8.923 34,891,040 -0.16(-1.77%)
Jul 22, 2011 8.819 9.084 8.819 9.084 23,487,454 +0.29(+3.26%)
Jul 21, 2011 8.728 8.874 8.693 8.798 11,882,314 +0.07(+0.80%)
Jul 20, 2011 8.721 8.777 8.651 8.728 12,444,926 +0.17(+2.05%)
Jul 19, 2011 8.462 8.595 8.399 8.553 19,071,912 +0.06(+0.66%)
Jul 18, 2011 8.497 8.525 8.420 8.497 21,397,924 -0.06(-0.65%)
Jul 15, 2011 8.574 8.616 8.469 8.553 16,462,418 +0.05(+0.58%)
Jul 14, 2011 8.686 8.700 8.462 8.504 25,401,340 -0.20(-2.33%)
Jul 13, 2011 8.721 8.881 8.679 8.707 24,424,528 +0.14(+1.63%)
Jul 12, 2011 8.616 8.630 8.483 8.567 23,425,168 -0.09(-1.05%)
Jul 11, 2011 8.728 8.791 8.637 8.658 14,630,083 -0.17(-1.98%)
Jul 08, 2011 8.847 8.854 8.637 8.832 19,958,628 -0.10(-1.10%)
Jul 07, 2011 8.854 9.000 8.791 8.930 28,431,526 +0.16(+1.84%)
Jul 06, 2011 8.839 8.847 8.679 8.770 29,681,128 -0.13(-1.49%)
Jul 05, 2011 8.993 8.993 8.832 8.902 14,769,085 -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.