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

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
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 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.