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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2011 8.849 8.933 8.793 8.842 12,729,976 -0.08(-0.94%)
Oct 28, 2011 8.996 9.006 8.905 8.926 18,669,168 -0.15(-1.62%)
Oct 27, 2011 8.891 9.150 8.856 9.073 41,542,524 +0.49(+5.71%)
Oct 26, 2011 8.639 8.709 8.491 8.583 24,197,492 +0.04(+0.49%)
Oct 25, 2011 8.632 8.660 8.534 8.541 14,924,096 -0.20(-2.32%)
Oct 24, 2011 8.519 8.751 8.519 8.744 10,250,109 +0.21(+2.46%)
Oct 21, 2011 8.386 8.548 8.386 8.534 10,319,431 +0.26(+3.13%)
Oct 20, 2011 8.421 8.435 8.155 8.274 19,087,240 -0.21(-2.48%)
Oct 19, 2011 8.491 8.607 8.449 8.484 12,231,765 -0.07(-0.82%)
Oct 18, 2011 8.407 8.583 8.365 8.555 12,645,309 +0.14(+1.67%)
Oct 17, 2011 8.541 8.562 8.365 8.414 13,356,652 -0.20(-2.36%)
Oct 14, 2011 8.611 8.639 8.527 8.618 13,656,309 +0.09(+1.07%)
Oct 13, 2011 8.414 8.530 8.365 8.527 20,950,778 +0.01(+0.08%)
Oct 12, 2011 8.393 8.562 8.379 8.519 15,584,677 +0.21(+2.53%)
Oct 11, 2011 8.351 8.421 8.302 8.309 11,779,627 -0.11(-1.33%)
Oct 10, 2011 8.379 8.435 8.337 8.421 16,000,191 +0.15(+1.86%)
Oct 07, 2011 8.281 8.323 8.134 8.267 23,719,948 -0.02(-0.25%)
Oct 06, 2011 8.218 8.295 8.190 8.288 22,752,528 +0.01(+0.08%)
Oct 05, 2011 8.169 8.281 8.078 8.281 16,336,782 +0.06(+0.68%)
Oct 04, 2011 7.889 8.232 7.889 8.225 28,098,760 +0.30(+3.80%)
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.