Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.763 8.882 8.700 8.812 29,988,992 +0.18(+2.11%)
Jun 29, 2011 8.707 8.735 8.568 8.631 23,762,676 +0.03(+0.40%)
Jun 28, 2011 8.402 8.596 8.429 8.596 47,730,488 +0.19(+2.31%)
Jun 27, 2011 8.308 8.449 8.268 8.402 41,546,364 +0.09(+1.05%)
Jun 24, 2011 8.482 8.516 8.288 8.315 38,852,776 -0.30(-3.43%)
Jun 23, 2011 8.502 8.643 8.382 8.610 27,053,920 -0.05(-0.62%)
Jun 22, 2011 8.818 8.818 8.657 8.663 25,089,284 -0.23(-2.64%)
Jun 21, 2011 8.744 8.905 8.724 8.898 19,969,558 +0.25(+2.87%)
Jun 20, 2011 8.650 8.670 8.613 8.650 16,013,405 +0.12(+1.42%)
Jun 17, 2011 8.784 8.791 8.492 8.529 27,544,092 -0.19(-2.15%)
Jun 16, 2011 8.777 8.824 8.658 8.717 25,221,434 -0.08(-0.91%)
Jun 15, 2011 8.858 8.952 8.791 8.797 27,174,720 -0.14(-1.58%)
Jun 14, 2011 8.891 8.965 8.885 8.938 18,512,158 +0.23(+2.62%)
Jun 13, 2011 8.751 8.777 8.690 8.710 19,438,466 -0.04(-0.46%)
Jun 10, 2011 8.985 9.012 8.717 8.751 46,193,328 -0.34(-3.76%)
Jun 09, 2011 9.200 9.206 8.932 9.092 21,242,504 -0.11(-1.17%)
Jun 08, 2011 9.320 9.320 9.146 9.200 22,270,054 -0.11(-1.15%)
Jun 07, 2011 9.247 9.421 9.240 9.307 21,966,364 +0.13(+1.46%)
Jun 06, 2011 9.139 9.253 9.113 9.173 15,795,227 +0.03(+0.29%)
Jun 03, 2011 9.166 9.240 9.113 9.146 13,768,008 +0.33(+3.73%)
May 24, 2011 8.838 8.958 8.811 8.818 23,501,790 +0.02(+0.23%)
May 23, 2011 8.864 8.891 8.777 8.797 21,835,466 -0.19(-2.16%)
May 20, 2011 9.012 9.046 8.932 8.992 12,281,220 -0.03(-0.30%)
May 19, 2011 9.072 9.079 8.958 9.019 12,258,912 -0.05(-0.59%)
May 18, 2011 9.046 9.126 9.039 9.072 16,590,816 +0.09(+1.05%)
May 17, 2011 9.025 9.119 8.905 8.978 31,455,586 -0.05(-0.59%)
May 16, 2011 9.072 9.170 9.029 9.032 20,530,106 -0.08(-0.88%)
May 13, 2011 9.267 9.280 9.079 9.113 19,257,130 -0.15(-1.66%)
May 12, 2011 9.039 9.347 9.039 9.267 39,110,700 +0.21(+2.37%)
May 11, 2011 9.166 9.260 9.039 9.052 18,621,058 -0.17(-1.82%)
May 10, 2011 9.113 9.247 9.086 9.220 16,733,417 +0.05(+0.59%)
May 09, 2011 9.253 9.253 9.119 9.166 23,968,116 -0.05(-0.58%)
May 06, 2011 9.160 9.314 9.160 9.220 28,615,512 +0.13(+1.48%)
May 05, 2011 9.039 9.180 9.019 9.086 26,789,314 +0.07(+0.82%)
May 04, 2011 9.046 9.052 8.925 9.012 23,935,176 -0.01(-0.15%)
May 03, 2011 9.052 9.092 8.972 9.025 27,385,684 -0.03(-0.37%)
May 02, 2011 9.059 9.062 9.039 9.059 25,180,718 +0.01(+0.07%)
Apr 29, 2011 8.972 9.052 8.932 9.052 22,924,234 +0.06(+0.67%)
Apr 28, 2011 8.838 9.039 8.824 8.992 47,155,528 +0.08(+0.90%)
Apr 27, 2011 8.603 8.952 8.482 8.911 66,571,432 +0.49(+5.81%)
Apr 26, 2011 8.288 8.422 8.261 8.422 16,763,958 +0.19(+2.28%)
Apr 25, 2011 8.382 8.388 8.201 8.234 16,766,068 -0.19(-2.23%)
Apr 21, 2011 8.409 8.462 8.388 8.422 22,265,668 +0.07(+0.88%)
Apr 20, 2011 8.301 8.348 8.227 8.348 25,261,314 +0.33(+4.10%)
Apr 19, 2011 8.040 8.053 7.946 8.020 25,511,864 +0.01(+0.08%)
Apr 18, 2011 8.127 8.134 7.959 8.013 17,116,730 -0.17(-2.13%)
Apr 15, 2011 8.227 8.244 8.134 8.187 9,436,106 -0.07(-0.81%)
Apr 14, 2011 8.167 8.281 8.160 8.254 17,722,728 +0.03(+0.41%)
Apr 13, 2011 8.281 8.295 8.201 8.221 17,319,982 +0.02(+0.25%)
Apr 12, 2011 8.268 8.301 8.147 8.201 12,749,226 -0.19(-2.24%)
Apr 11, 2011 8.409 8.435 8.328 8.388 13,861,478 -0.09(-1.11%)
Apr 08, 2011 8.536 8.616 8.469 8.482 11,204,399 -0.05(-0.55%)
Apr 07, 2011 8.516 8.590 8.479 8.529 12,616,701 -0.03(-0.39%)
Apr 06, 2011 8.516 8.603 8.502 8.563 19,290,156 +0.21(+2.49%)
Apr 05, 2011 8.254 8.388 8.248 8.355 30,623,590 +0.19(+2.30%)
Apr 04, 2011 8.194 8.221 8.147 8.167 14,407,884 -0.02(-0.25%)
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.