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

Taiwan Semiconductor ADR (NY: TSM )

173.09 +0.65 (+0.38%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 13, 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 28, 2012 11.32 11.49 11.30 11.48 25,212,092 +0.16(+1.41%)
Sep 27, 2012 11.00 11.33 11.00 11.32 30,354,870 +0.44(+4.07%)
Sep 26, 2012 10.74 10.88 10.74 10.88 20,232,208 +0.14(+1.28%)
Sep 25, 2012 10.79 10.85 10.70 10.74 17,988,360 -0.02(-0.20%)
Sep 24, 2012 10.73 10.79 10.70 10.76 12,242,973 +0.02(+0.20%)
Sep 21, 2012 10.89 10.91 10.74 10.74 12,936,595 +0.00(+0.00%)
Sep 20, 2012 10.79 10.85 10.69 10.74 12,165,942 -0.17(-1.60%)
Sep 19, 2012 10.97 11.01 10.87 10.91 12,311,661 -0.04(-0.33%)
Sep 18, 2012 10.99 10.99 10.84 10.95 13,677,708 +0.07(+0.67%)
Sep 17, 2012 11.07 11.07 10.88 10.88 10,865,426 -0.27(-2.41%)
Sep 14, 2012 11.06 11.35 11.01 11.15 13,777,771 +0.24(+2.20%)
Sep 13, 2012 10.85 10.92 10.68 10.91 15,461,628 +0.04(+0.40%)
Sep 12, 2012 10.88 10.91 10.80 10.86 12,443,949 +0.04(+0.34%)
Sep 11, 2012 10.67 10.88 10.68 10.83 13,361,253 +0.16(+1.50%)
Sep 10, 2012 10.57 10.74 10.55 10.67 16,244,811 +0.14(+1.31%)
Sep 07, 2012 10.49 10.62 10.46 10.53 10,943,118 +0.07(+0.69%)
Sep 06, 2012 10.38 10.52 10.30 10.46 17,249,404 +0.17(+1.62%)
Sep 05, 2012 10.35 10.41 10.27 10.29 12,952,063 -0.15(-1.39%)
Sep 04, 2012 10.62 10.67 10.39 10.43 14,630,942 -0.23(-2.18%)
Aug 31, 2012 10.46 10.68 10.41 10.67 15,245,604 +0.33(+3.16%)
Aug 30, 2012 10.37 10.41 10.31 10.34 10,606,463 -0.07(-0.70%)
Aug 29, 2012 10.37 10.46 10.33 10.41 8,067,694 -0.02(-0.21%)
Aug 27, 2012 10.48 10.51 10.37 10.43 9,488,365 +0.01(+0.07%)
Aug 24, 2012 10.41 10.47 10.28 10.43 10,621,462 +0.03(+0.28%)
Aug 23, 2012 10.48 10.51 10.34 10.40 11,007,934 -0.05(-0.49%)
Aug 22, 2012 10.52 10.56 10.41 10.45 10,386,345 -0.18(-1.71%)
Aug 21, 2012 10.58 10.72 10.56 10.63 19,729,074 +0.11(+1.04%)
Aug 20, 2012 10.44 10.54 10.39 10.52 12,933,987 +0.07(+0.69%)
Aug 17, 2012 10.43 10.47 10.39 10.45 11,954,269 -0.04(-0.35%)
Aug 16, 2012 10.54 10.54 10.45 10.48 12,986,443 +0.02(+0.21%)
Aug 15, 2012 10.36 10.55 10.36 10.46 8,911,176 +0.01(+0.14%)
Aug 14, 2012 10.48 10.55 10.43 10.45 9,779,786 +0.07(+0.63%)
Aug 13, 2012 10.45 10.52 10.33 10.38 11,641,490 -0.13(-1.24%)
Aug 10, 2012 10.35 10.52 10.35 10.51 17,263,202 +0.12(+1.12%)
Aug 09, 2012 10.27 10.50 10.27 10.40 12,333,072 +0.17(+1.70%)
Aug 08, 2012 10.23 10.27 10.19 10.22 13,875,685 -0.06(-0.57%)
Aug 07, 2012 10.31 10.41 10.27 10.28 15,546,372 -0.05(-0.49%)
Aug 06, 2012 10.28 10.42 10.25 10.33 18,246,046 +0.04(+0.42%)
Aug 03, 2012 10.24 10.30 10.15 10.29 14,009,315 +0.22(+2.23%)
Aug 02, 2012 9.977 10.15 9.868 10.06 29,693,298 -0.01(-0.07%)
Aug 01, 2012 10.07 10.12 9.774 10.07 34,385,736 -0.07(-0.65%)
Jul 31, 2012 9.883 10.18 9.883 10.14 25,291,512 +0.35(+3.56%)
Jul 30, 2012 9.817 9.912 9.672 9.788 13,114,860 -0.14(-1.39%)
Jul 27, 2012 9.788 9.984 9.774 9.926 19,035,838 +0.23(+2.40%)
Jul 26, 2012 9.520 9.745 9.520 9.694 27,078,266 +0.25(+2.69%)
Jul 25, 2012 9.339 9.542 9.324 9.440 27,446,762 +0.07(+0.77%)
Jul 24, 2012 9.186 9.375 9.150 9.368 25,169,480 +0.09(+1.02%)
Jul 23, 2012 8.954 9.288 8.809 9.273 33,993,500 +0.09(+1.03%)
Jul 20, 2012 9.375 9.375 9.164 9.179 33,581,012 -0.15(-1.63%)
Jul 19, 2012 9.723 9.738 9.331 9.331 28,274,550 -0.20(-2.13%)
Jul 18, 2012 9.135 9.564 9.135 9.534 27,461,878 +0.33(+3.55%)
Jul 17, 2012 9.208 9.244 9.085 9.208 15,359,343 +0.01(+0.16%)
Jul 16, 2012 9.281 9.313 9.161 9.193 19,078,588 -0.16(-1.71%)
Jul 13, 2012 9.302 9.418 9.259 9.353 11,756,333 +0.07(+0.70%)
Jul 12, 2012 9.339 9.404 9.244 9.288 17,793,094 -0.25(-2.66%)
Jul 11, 2012 9.614 9.629 9.484 9.542 25,575,638 -0.09(-0.98%)
Jul 10, 2012 9.694 9.807 9.607 9.636 23,041,630 -0.16(-1.63%)
Jul 09, 2012 9.738 9.825 9.705 9.796 15,094,454 +0.00(+0.00%)
Jul 06, 2012 9.832 9.861 9.709 9.796 19,878,864 -0.11(-1.10%)
Jul 05, 2012 9.941 10.06 9.832 9.905 17,620,950 -0.21(-2.10%)
Jul 03, 2012 10.05 10.12 10.00 10.12 8,196,464 +0.12(+1.19%)
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.