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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 9.713 9.896 9.671 9.811 18,208,928 +0.37(+3.87%)
Jun 28, 2012 9.446 9.502 9.362 9.446 16,959,146 -0.07(-0.74%)
Jun 27, 2012 9.481 9.594 9.418 9.516 16,568,333 +0.16(+1.73%)
Jun 26, 2012 9.411 9.467 9.263 9.355 22,485,628 -0.05(-0.52%)
Jun 25, 2012 9.580 9.622 9.383 9.404 20,791,210 -0.32(-3.25%)
Jun 22, 2012 9.643 9.762 9.615 9.720 11,563,401 +0.18(+1.88%)
Jun 21, 2012 9.833 9.868 9.509 9.541 18,264,046 -0.39(-3.93%)
Jun 20, 2012 9.889 9.980 9.840 9.931 7,960,175 +0.01(+0.14%)
Jun 19, 2012 9.804 9.952 9.755 9.917 18,501,622 +0.11(+1.07%)
Jun 18, 2012 9.629 9.819 9.551 9.811 17,104,270 +0.20(+2.12%)
Jun 15, 2012 9.453 9.622 9.446 9.608 9,412,487 +0.14(+1.48%)
Jun 14, 2012 9.467 9.544 9.348 9.467 17,629,814 -0.06(-0.59%)
Jun 13, 2012 9.629 9.629 9.495 9.523 16,590,483 -0.11(-1.09%)
Jun 12, 2012 9.453 9.664 9.425 9.629 25,223,730 +0.20(+2.16%)
Jun 11, 2012 9.685 9.762 9.397 9.425 14,819,193 -0.04(-0.37%)
Jun 08, 2012 9.341 9.551 9.291 9.460 13,238,530 -0.06(-0.59%)
Jun 07, 2012 9.587 9.636 9.481 9.516 16,680,632 +0.03(+0.30%)
Jun 06, 2012 9.277 9.502 9.228 9.488 18,459,500 +0.20(+2.20%)
Jun 05, 2012 9.179 9.327 9.158 9.284 18,347,788 +0.13(+1.46%)
Jun 04, 2012 9.186 9.263 9.045 9.151 19,256,534 -0.03(-0.31%)
Jun 01, 2012 9.418 9.439 9.165 9.179 28,524,576 -0.47(-4.88%)
May 31, 2012 9.833 9.864 9.601 9.650 33,860,764 -0.14(-1.44%)
May 30, 2012 9.811 9.833 9.706 9.790 14,757,190 -0.15(-1.55%)
May 29, 2012 10.02 10.08 9.875 9.945 19,591,996 +0.12(+1.22%)
May 25, 2012 9.790 9.910 9.769 9.826 9,187,871 +0.01(+0.14%)
May 24, 2012 9.945 9.987 9.769 9.811 15,360,439 -0.08(-0.85%)
May 23, 2012 9.854 9.924 9.738 9.896 18,094,398 -0.22(-2.22%)
May 22, 2012 10.11 10.21 10.06 10.12 19,504,520 -0.01(-0.14%)
May 21, 2012 10.11 10.18 10.08 10.13 25,974,336 +0.10(+0.98%)
May 18, 2012 10.29 10.42 10.04 10.04 18,031,554 -0.30(-2.86%)
May 17, 2012 10.42 10.49 10.31 10.33 16,044,085 -0.15(-1.47%)
May 16, 2012 10.47 10.55 10.34 10.49 20,398,180 +0.09(+0.88%)
May 15, 2012 10.65 10.66 10.36 10.39 23,513,662 -0.20(-1.92%)
May 14, 2012 10.64 10.73 10.60 10.60 11,549,089 -0.22(-2.01%)
May 11, 2012 10.68 10.91 10.68 10.82 11,240,909 +0.00(+0.00%)
May 10, 2012 10.78 10.86 10.65 10.82 10,216,785 +0.18(+1.72%)
May 09, 2012 10.57 10.75 10.53 10.63 15,855,350 -0.02(-0.20%)
May 08, 2012 10.70 10.77 10.46 10.65 19,601,344 -0.18(-1.69%)
May 07, 2012 10.76 10.89 10.71 10.84 11,706,544 -0.01(-0.13%)
May 04, 2012 11.03 11.05 10.85 10.85 13,753,499 -0.18(-1.66%)
May 03, 2012 11.27 11.32 11.01 11.03 13,499,969 -0.28(-2.48%)
May 02, 2012 11.01 11.34 10.93 11.32 19,174,322 +0.40(+3.67%)
May 01, 2012 10.97 11.07 10.91 10.91 13,254,896 -0.04(-0.32%)
Apr 30, 2012 11.29 11.29 10.95 10.95 21,145,962 -0.40(-3.53%)
Apr 27, 2012 11.08 11.35 11.00 11.35 20,923,316 +0.23(+2.09%)
Apr 26, 2012 10.72 11.20 10.65 11.12 27,555,886 +0.64(+6.10%)
Apr 25, 2012 10.57 10.57 10.44 10.48 14,338,324 +0.04(+0.34%)
Apr 24, 2012 10.51 10.58 10.39 10.44 13,822,501 -0.02(-0.20%)
Apr 23, 2012 10.47 10.49 10.36 10.47 10,082,948 -0.15(-1.46%)
Apr 20, 2012 10.79 10.80 10.58 10.62 9,578,629 -0.10(-0.92%)
Apr 19, 2012 10.74 10.86 10.64 10.72 10,379,247 -0.02(-0.20%)
Apr 18, 2012 10.66 10.80 10.53 10.74 8,577,136 +0.05(+0.46%)
Apr 17, 2012 10.65 10.72 10.55 10.69 15,769,942 +0.08(+0.73%)
Apr 16, 2012 10.73 10.77 10.57 10.61 9,027,233 +0.00(+0.00%)
Apr 13, 2012 10.58 10.70 10.51 10.61 13,405,003 +0.13(+1.21%)
Apr 12, 2012 10.43 10.54 10.43 10.49 10,165,613 +0.09(+0.88%)
Apr 11, 2012 10.38 10.47 10.38 10.39 8,653,186 +0.12(+1.16%)
Apr 10, 2012 10.44 10.54 10.26 10.28 16,380,427 -0.17(-1.62%)
Apr 09, 2012 10.54 10.61 10.43 10.44 11,316,564 -0.27(-2.49%)
Apr 05, 2012 10.56 10.76 10.54 10.71 11,830,321 +0.17(+1.60%)
Apr 04, 2012 10.61 10.64 10.43 10.54 8,618,398 -0.15(-1.45%)
Apr 03, 2012 10.83 10.89 10.66 10.70 11,561,277 -0.13(-1.17%)
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.