Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

184.21 +6.97 (+3.93%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.51 12.74 12.30 12.34 15,422,284 -0.08(-0.66%)
Aug 29, 2013 12.26 12.48 12.26 12.42 13,266,987 +0.31(+2.52%)
Aug 28, 2013 12.05 12.14 12.02 12.11 9,254,382 +0.21(+1.75%)
Aug 27, 2013 11.97 12.04 11.88 11.91 10,920,339 -0.21(-1.72%)
Aug 26, 2013 12.05 12.23 12.04 12.11 9,711,489 +0.03(+0.25%)
Aug 23, 2013 12.06 12.14 12.02 12.08 10,020,698 +0.12(+1.00%)
Aug 22, 2013 11.83 12.01 11.82 11.97 11,263,189 +0.23(+1.97%)
Aug 21, 2013 11.75 11.86 11.70 11.73 13,890,539 -0.06(-0.51%)
Aug 20, 2013 11.81 11.91 11.78 11.79 14,066,485 +0.01(+0.13%)
Aug 19, 2013 11.92 11.94 11.78 11.78 8,558,643 -0.12(-1.00%)
Aug 16, 2013 12.00 12.08 11.90 11.90 14,747,288 -0.02(-0.19%)
Aug 15, 2013 11.88 11.99 11.83 11.92 14,463,897 -0.04(-0.37%)
Aug 14, 2013 12.14 12.14 11.97 11.97 10,496,816 -0.16(-1.29%)
Aug 13, 2013 12.12 12.19 12.00 12.12 22,538,876 +0.16(+1.37%)
Aug 12, 2013 12.05 12.09 11.90 11.96 20,077,544 -0.12(-0.99%)
Aug 09, 2013 12.03 12.12 12.02 12.08 14,211,263 -0.01(-0.06%)
Aug 08, 2013 12.11 12.12 11.99 12.08 14,607,708 +0.04(+0.31%)
Aug 07, 2013 12.22 12.22 12.00 12.05 22,881,250 -0.31(-2.53%)
Aug 06, 2013 12.41 12.52 12.35 12.36 17,993,118 -0.17(-1.37%)
Aug 05, 2013 12.47 12.56 12.37 12.53 9,800,458 +0.01(+0.12%)
Aug 02, 2013 12.70 12.70 12.49 12.52 15,303,687 -0.34(-2.61%)
Aug 01, 2013 12.70 12.87 12.64 12.85 20,254,922 +0.20(+1.59%)
Jul 31, 2013 12.71 12.75 12.64 12.65 14,156,378 +0.01(+0.06%)
Jul 30, 2013 12.68 12.76 12.58 12.64 11,543,691 +0.20(+1.62%)
Jul 29, 2013 12.55 12.56 12.43 12.44 8,031,433 -0.15(-1.18%)
Jul 26, 2013 12.75 12.77 12.52 12.59 20,094,892 -0.21(-1.63%)
Jul 25, 2013 12.74 12.80 12.72 12.80 16,726,054 +0.12(+0.94%)
Jul 24, 2013 12.72 12.83 12.64 12.68 23,191,918 +0.21(+1.67%)
Jul 23, 2013 12.64 12.68 12.44 12.47 19,162,764 +0.09(+0.72%)
Jul 22, 2013 12.35 12.40 12.25 12.38 25,234,846 +0.10(+0.79%)
Jul 19, 2013 12.23 12.31 11.84 12.29 32,623,904 -0.24(-1.90%)
Jul 18, 2013 13.06 13.08 12.47 12.52 58,476,496 -1.24(-8.99%)
Jul 17, 2013 13.73 13.88 13.70 13.76 16,261,797 +0.03(+0.22%)
Jul 16, 2013 13.59 13.75 13.59 13.73 7,526,067 +0.02(+0.16%)
Jul 15, 2013 13.66 13.78 13.64 13.71 8,126,608 -0.03(-0.22%)
Jul 12, 2013 13.84 13.89 13.64 13.74 11,702,132 -0.07(-0.54%)
Jul 11, 2013 13.78 13.90 13.76 13.81 18,411,568 +0.52(+3.92%)
Jul 10, 2013 13.39 13.49 13.27 13.29 10,937,600 +0.00(+0.00%)
Jul 09, 2013 13.31 13.43 13.27 13.29 12,568,877 +0.18(+1.36%)
Jul 08, 2013 13.31 13.35 13.09 13.11 16,512,440 -0.45(-3.35%)
Jul 05, 2013 13.77 13.81 13.53 13.57 18,086,676 +0.07(+0.50%)
Jul 03, 2013 13.43 13.53 13.36 13.50 8,923,062 +0.09(+0.67%)
Jul 02, 2013 13.52 13.66 13.40 13.41 17,226,310 +0.04(+0.27%)
Jul 01, 2013 13.48 13.53 13.35 13.37 16,233,415 +0.09(+0.71%)
Jun 28, 2013 13.26 13.34 13.19 13.28 17,201,888 +0.28(+2.18%)
Jun 27, 2013 12.97 13.13 12.92 13.00 16,850,392 +0.21(+1.64%)
Jun 26, 2013 12.72 12.84 12.68 12.79 12,675,185 +0.08(+0.63%)
Jun 25, 2013 12.46 12.74 12.42 12.71 16,025,662 +0.43(+3.54%)
Jun 24, 2013 12.16 12.37 12.06 12.27 18,200,618 -0.18(-1.46%)
Jun 21, 2013 12.76 12.76 12.43 12.45 31,874,898 -0.17(-1.32%)
Jun 20, 2013 12.82 12.83 12.58 12.62 17,448,040 -0.42(-3.22%)
Jun 19, 2013 13.26 13.38 13.04 13.04 12,313,963 -0.32(-2.39%)
Jun 18, 2013 13.22 13.37 13.13 13.36 7,458,464 +0.22(+1.71%)
Jun 17, 2013 13.21 13.32 13.07 13.13 13,035,970 +0.09(+0.72%)
Jun 14, 2013 13.24 13.29 12.97 13.04 17,726,464 -0.20(-1.53%)
Jun 13, 2013 13.17 13.27 13.04 13.24 15,097,993 -0.07(-0.49%)
Jun 12, 2013 13.51 13.57 13.26 13.31 11,109,180 -0.12(-0.86%)
Jun 11, 2013 13.51 13.59 13.41 13.42 8,829,684 -0.21(-1.54%)
Jun 10, 2013 13.57 13.73 13.51 13.63 10,318,914 +0.09(+0.64%)
Jun 07, 2013 13.64 13.66 13.52 13.55 12,528,343 +0.07(+0.48%)
Jun 06, 2013 13.52 13.58 13.41 13.48 8,968,831 -0.04(-0.32%)
Jun 05, 2013 13.74 13.75 13.50 13.53 8,940,883 -0.20(-1.48%)
Jun 04, 2013 13.55 13.79 13.55 13.73 14,722,975 +0.17(+1.23%)
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.