Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.713 9.895 9.670 9.811 18,209,990 +0.37(+3.87%)
Jun 28, 2012 9.445 9.502 9.361 9.445 16,960,134 -0.07(-0.74%)
Jun 27, 2012 9.481 9.593 9.417 9.516 16,569,298 +0.16(+1.73%)
Jun 26, 2012 9.410 9.467 9.263 9.354 22,486,940 -0.05(-0.52%)
Jun 25, 2012 9.579 9.621 9.382 9.403 20,792,422 -0.32(-3.25%)
Jun 22, 2012 9.642 9.762 9.614 9.720 11,564,075 +0.18(+1.88%)
Jun 21, 2012 9.832 9.867 9.509 9.540 18,265,110 -0.39(-3.93%)
Jun 20, 2012 9.888 9.980 9.839 9.930 7,960,639 +0.01(+0.14%)
Jun 19, 2012 9.804 9.951 9.755 9.916 18,502,700 +0.11(+1.07%)
Jun 18, 2012 9.628 9.818 9.551 9.811 17,105,266 +0.20(+2.12%)
Jun 15, 2012 9.452 9.621 9.445 9.607 9,413,035 +0.14(+1.48%)
Jun 14, 2012 9.467 9.544 9.347 9.467 17,630,840 -0.06(-0.59%)
Jun 13, 2012 9.628 9.628 9.495 9.523 16,591,450 -0.11(-1.09%)
Jun 12, 2012 9.452 9.663 9.424 9.628 25,225,200 +0.20(+2.16%)
Jun 11, 2012 9.684 9.762 9.396 9.424 14,820,056 -0.04(-0.37%)
Jun 08, 2012 9.340 9.551 9.291 9.460 13,239,301 -0.06(-0.59%)
Jun 07, 2012 9.586 9.635 9.481 9.516 16,681,604 +0.03(+0.30%)
Jun 06, 2012 9.277 9.502 9.228 9.488 18,460,576 +0.20(+2.20%)
Jun 05, 2012 9.178 9.326 9.157 9.284 18,348,856 +0.13(+1.46%)
Jun 04, 2012 9.185 9.263 9.045 9.150 19,257,656 -0.03(-0.31%)
Jun 01, 2012 9.417 9.438 9.164 9.178 28,526,238 -0.47(-4.88%)
May 31, 2012 9.832 9.864 9.600 9.649 33,862,736 -0.14(-1.44%)
May 30, 2012 9.811 9.832 9.705 9.790 14,758,050 -0.15(-1.55%)
May 29, 2012 10.02 10.08 9.874 9.944 19,593,136 +0.12(+1.22%)
May 25, 2012 9.790 9.909 9.769 9.825 9,188,407 +0.01(+0.14%)
May 24, 2012 9.944 9.987 9.769 9.811 15,361,334 -0.08(-0.85%)
May 23, 2012 9.853 9.923 9.737 9.895 18,095,452 -0.22(-2.22%)
May 22, 2012 10.11 10.20 10.06 10.12 19,505,656 -0.01(-0.14%)
May 21, 2012 10.11 10.18 10.08 10.13 25,975,850 +0.10(+0.98%)
May 18, 2012 10.29 10.42 10.04 10.04 18,032,604 -0.30(-2.86%)
May 17, 2012 10.42 10.49 10.31 10.33 16,045,020 -0.15(-1.47%)
May 16, 2012 10.46 10.55 10.34 10.49 20,399,368 +0.09(+0.88%)
May 15, 2012 10.65 10.66 10.36 10.39 23,515,032 -0.20(-1.92%)
May 14, 2012 10.64 10.73 10.60 10.60 11,549,762 -0.22(-2.01%)
May 11, 2012 10.68 10.91 10.68 10.82 11,241,564 +0.00(+0.00%)
May 10, 2012 10.78 10.86 10.65 10.82 10,217,380 +0.18(+1.72%)
May 09, 2012 10.57 10.75 10.53 10.63 15,856,274 -0.02(-0.20%)
May 08, 2012 10.70 10.77 10.46 10.65 19,602,486 -0.18(-1.69%)
May 07, 2012 10.76 10.89 10.71 10.84 11,707,226 -0.01(-0.13%)
May 04, 2012 11.03 11.05 10.85 10.85 13,754,301 -0.18(-1.66%)
May 03, 2012 11.27 11.32 11.01 11.03 13,500,756 -0.28(-2.48%)
May 02, 2012 11.01 11.34 10.93 11.31 19,175,440 +0.40(+3.67%)
May 01, 2012 10.97 11.07 10.91 10.91 13,255,669 -0.04(-0.32%)
Apr 30, 2012 11.29 11.29 10.95 10.95 21,147,194 -0.40(-3.53%)
Apr 27, 2012 11.08 11.35 11.00 11.35 20,924,534 +0.23(+2.09%)
Apr 26, 2012 10.72 11.20 10.65 11.12 27,557,492 +0.64(+6.10%)
Apr 25, 2012 10.57 10.57 10.44 10.48 14,339,159 +0.04(+0.34%)
Apr 24, 2012 10.51 10.58 10.39 10.44 13,823,306 -0.02(-0.20%)
Apr 23, 2012 10.46 10.49 10.36 10.46 10,083,536 -0.15(-1.46%)
Apr 20, 2012 10.79 10.80 10.58 10.62 9,579,187 -0.10(-0.92%)
Apr 19, 2012 10.74 10.86 10.64 10.72 10,379,852 -0.02(-0.20%)
Apr 18, 2012 10.66 10.79 10.53 10.74 8,577,635 +0.05(+0.46%)
Apr 17, 2012 10.65 10.72 10.55 10.69 15,770,861 +0.08(+0.73%)
Apr 16, 2012 10.72 10.77 10.57 10.61 9,027,759 +0.00(+0.00%)
Apr 13, 2012 10.58 10.70 10.51 10.61 13,405,784 +0.13(+1.21%)
Apr 12, 2012 10.43 10.54 10.43 10.49 10,166,205 +0.09(+0.88%)
Apr 11, 2012 10.38 10.46 10.38 10.39 8,653,690 +0.12(+1.16%)
Apr 10, 2012 10.44 10.53 10.26 10.27 16,381,382 -0.17(-1.62%)
Apr 09, 2012 10.53 10.61 10.43 10.44 11,317,223 -0.27(-2.49%)
Apr 05, 2012 10.56 10.76 10.53 10.71 11,831,010 +0.17(+1.60%)
Apr 04, 2012 10.61 10.64 10.43 10.54 8,618,900 -0.15(-1.45%)
Apr 03, 2012 10.83 10.89 10.66 10.70 11,561,950 -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.