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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2011 8.966 9.099 8.903 9.071 26,941,602 +0.37(+4.19%)
Nov 29, 2011 8.797 8.811 8.699 8.706 13,337,620 -0.11(-1.20%)
Nov 28, 2011 8.678 8.832 8.678 8.811 16,444,763 +0.34(+3.98%)
Nov 25, 2011 8.446 8.566 8.425 8.474 7,840,845 -0.09(-1.07%)
Nov 23, 2011 8.671 8.713 8.523 8.566 16,949,072 -0.25(-2.87%)
Nov 22, 2011 8.818 8.874 8.762 8.818 22,941,696 +0.00(+0.00%)
Nov 21, 2011 8.776 8.860 8.681 8.818 21,438,660 -0.07(-0.79%)
Nov 18, 2011 8.931 8.931 8.759 8.888 16,187,145 -0.04(-0.39%)
Nov 17, 2011 9.036 9.036 8.853 8.924 18,727,156 -0.02(-0.24%)
Nov 16, 2011 9.092 9.141 8.938 8.945 18,084,938 -0.24(-2.60%)
Nov 15, 2011 9.092 9.183 9.029 9.183 14,512,633 +0.07(+0.77%)
Nov 14, 2011 9.120 9.190 9.078 9.113 12,885,550 +0.02(+0.23%)
Nov 11, 2011 8.917 9.141 8.910 9.092 17,739,040 +0.20(+2.21%)
Nov 10, 2011 8.832 8.952 8.797 8.895 22,264,656 +0.13(+1.52%)
Nov 09, 2011 8.811 8.888 8.720 8.762 15,936,311 -0.32(-3.48%)
Nov 08, 2011 9.092 9.113 8.938 9.078 10,746,626 -0.05(-0.54%)
Nov 07, 2011 9.078 9.134 8.987 9.127 10,863,208 +0.01(+0.15%)
Nov 04, 2011 9.022 9.169 9.015 9.113 14,187,871 +0.06(+0.62%)
Nov 03, 2011 9.043 9.078 8.867 9.057 17,143,594 +0.13(+1.42%)
Nov 02, 2011 8.839 8.938 8.783 8.931 16,191,475 +0.19(+2.17%)
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.