Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.267 8.287 8.119 8.180 19,502,886 +0.05(+0.58%)
Mar 30, 2011 8.146 8.160 8.072 8.133 19,415,312 +0.03(+0.41%)
Mar 29, 2011 8.106 8.119 8.066 8.099 38,537,364 -0.07(-0.90%)
Mar 28, 2011 8.234 8.301 8.123 8.173 11,402,513 -0.05(-0.57%)
Mar 25, 2011 8.274 8.281 8.187 8.220 15,165,898 -0.03(-0.33%)
Mar 24, 2011 8.146 8.267 8.079 8.247 23,732,162 +0.16(+1.99%)
Mar 23, 2011 7.978 8.099 7.871 8.086 26,564,338 +0.15(+1.86%)
Mar 22, 2011 8.012 8.019 7.925 7.938 16,164,678 -0.08(-1.01%)
Mar 21, 2011 8.072 8.093 8.019 8.019 22,644,506 +0.13(+1.62%)
Mar 18, 2011 7.925 7.938 7.777 7.891 19,386,470 +0.09(+1.21%)
Mar 17, 2011 7.757 7.878 7.757 7.797 20,119,926 +0.12(+1.57%)
Mar 16, 2011 7.931 7.999 7.609 7.676 58,358,728 -0.32(-4.03%)
Mar 15, 2011 7.901 8.005 7.898 7.999 21,163,282 -0.17(-2.06%)
Mar 14, 2011 8.079 8.193 8.072 8.166 12,810,493 -0.03(-0.41%)
Mar 11, 2011 8.093 8.234 8.086 8.200 20,238,842 +0.07(+0.83%)
Mar 10, 2011 8.214 8.227 8.093 8.133 26,078,688 -0.28(-3.27%)
Mar 09, 2011 8.308 8.482 8.234 8.408 38,586,924 +0.11(+1.38%)
Mar 08, 2011 8.294 8.375 8.287 8.294 28,361,972 +0.10(+1.23%)
Mar 07, 2011 8.334 8.348 8.106 8.193 23,087,682 -0.14(-1.69%)
Mar 04, 2011 8.314 8.395 8.281 8.334 30,412,038 +0.10(+1.22%)
Mar 03, 2011 8.287 8.294 8.173 8.234 21,906,518 +0.03(+0.41%)
Mar 02, 2011 8.146 8.264 8.136 8.200 18,750,116 +0.02(+0.25%)
Mar 01, 2011 8.422 8.435 8.173 8.180 23,810,024 -0.07(-0.90%)
Feb 28, 2011 8.321 8.321 8.193 8.254 27,308,310 +0.00(+0.00%)
Feb 25, 2011 8.227 8.294 8.153 8.254 22,901,314 +0.11(+1.40%)
Feb 24, 2011 8.308 8.308 8.066 8.140 44,652,848 -0.11(-1.30%)
Feb 23, 2011 8.442 8.455 8.207 8.247 24,900,756 -0.09(-1.05%)
Feb 22, 2011 8.556 8.556 8.321 8.334 22,583,030 -0.27(-3.12%)
Feb 18, 2011 8.778 8.791 8.590 8.603 22,583,762 -0.17(-1.99%)
Feb 17, 2011 8.650 8.778 8.610 8.778 24,731,238 +0.12(+1.40%)
Feb 16, 2011 8.643 8.704 8.610 8.657 21,657,480 +0.05(+0.55%)
Feb 15, 2011 8.569 8.643 8.556 8.610 10,856,511 -0.05(-0.54%)
Feb 14, 2011 8.704 8.704 8.643 8.657 11,920,726 -0.03(-0.39%)
Feb 11, 2011 8.569 8.717 8.489 8.690 16,964,964 +0.07(+0.78%)
Feb 10, 2011 8.677 8.704 8.556 8.623 39,237,456 -0.17(-1.91%)
Feb 09, 2011 8.905 9.013 8.791 8.791 20,393,962 -0.22(-2.46%)
Feb 08, 2011 9.080 9.134 8.972 9.013 17,611,298 -0.16(-1.76%)
Feb 07, 2011 9.154 9.228 9.120 9.174 23,765,376 +0.03(+0.29%)
Feb 04, 2011 8.993 9.154 8.942 9.147 19,793,946 +0.17(+1.95%)
Feb 03, 2011 8.999 9.013 8.905 8.972 11,222,212 +0.01(+0.15%)
Feb 02, 2011 8.892 9.026 8.865 8.959 18,758,494 +0.09(+0.98%)
Feb 01, 2011 8.905 8.935 8.852 8.872 26,415,962 +0.09(+1.07%)
Jan 31, 2011 8.811 8.838 8.751 8.778 26,382,560 -0.03(-0.31%)
Jan 28, 2011 9.060 9.060 8.791 8.805 34,140,636 -0.13(-1.50%)
Jan 27, 2011 8.946 9.100 8.865 8.939 34,909,672 +0.05(+0.53%)
Jan 26, 2011 8.952 8.952 8.872 8.892 29,193,984 +0.01(+0.15%)
Jan 25, 2011 8.912 8.986 8.878 8.878 24,728,224 -0.15(-1.71%)
Jan 24, 2011 8.952 9.060 8.852 9.033 18,121,550 +0.12(+1.36%)
Jan 21, 2011 8.939 8.993 8.885 8.912 35,040,272 +0.01(+0.08%)
Jan 20, 2011 8.979 9.026 8.872 8.905 36,571,752 -0.18(-2.00%)
Jan 19, 2011 9.248 9.301 9.087 9.087 30,463,322 -0.01(-0.15%)
Jan 18, 2011 9.187 9.281 9.080 9.100 21,886,124 -0.09(-0.95%)
Jan 14, 2011 9.013 9.194 8.962 9.187 22,385,826 +0.21(+2.32%)
Jan 13, 2011 9.080 9.107 8.912 8.979 17,999,838 -0.09(-1.04%)
Jan 12, 2011 9.087 9.107 8.986 9.073 15,973,416 +0.06(+0.67%)
Jan 11, 2011 9.053 9.080 8.939 9.013 27,202,504 +0.13(+1.51%)
Jan 10, 2011 8.805 8.912 8.771 8.878 24,261,286 +0.10(+1.15%)
Jan 07, 2011 8.670 8.798 8.650 8.778 30,663,502 +0.13(+1.55%)
Jan 06, 2011 8.395 8.677 8.361 8.643 35,641,724 +0.34(+4.13%)
Jan 05, 2011 8.395 8.428 8.220 8.301 14,558,419 -0.18(-2.14%)
Jan 04, 2011 8.462 8.482 8.355 8.482 14,457,921 +0.03(+0.32%)
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.