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 (%)
Mar 31, 2011 8.276 8.296 8.128 8.189 19,482,426 +0.05(+0.58%)
Mar 30, 2011 8.155 8.168 8.081 8.141 19,394,946 +0.03(+0.41%)
Mar 29, 2011 8.115 8.128 8.074 8.108 38,496,940 -0.07(-0.90%)
Mar 28, 2011 8.242 8.310 8.131 8.182 11,390,552 -0.05(-0.57%)
Mar 25, 2011 8.283 8.289 8.195 8.229 15,149,988 -0.03(-0.33%)
Mar 24, 2011 8.155 8.276 8.088 8.256 23,707,266 +0.16(+1.99%)
Mar 23, 2011 7.987 8.108 7.879 8.094 26,536,472 +0.15(+1.86%)
Mar 22, 2011 8.020 8.027 7.933 7.947 16,147,721 -0.08(-1.00%)
Mar 21, 2011 8.081 8.101 8.027 8.027 22,620,752 +0.13(+1.62%)
Mar 18, 2011 7.933 7.947 7.785 7.899 19,366,134 +0.09(+1.21%)
Mar 17, 2011 7.765 7.886 7.765 7.805 20,098,820 +0.12(+1.57%)
Mar 16, 2011 7.940 8.007 7.617 7.684 58,297,508 -0.32(-4.03%)
Mar 15, 2011 7.910 8.014 7.906 8.007 21,141,082 -0.17(-2.06%)
Mar 14, 2011 8.088 8.202 8.081 8.175 12,797,054 -0.03(-0.41%)
Mar 11, 2011 8.101 8.242 8.094 8.209 20,217,612 +0.07(+0.83%)
Mar 10, 2011 8.222 8.236 8.101 8.141 26,051,332 -0.28(-3.27%)
Mar 09, 2011 8.316 8.491 8.242 8.417 38,546,448 +0.11(+1.38%)
Mar 08, 2011 8.303 8.383 8.296 8.303 28,332,220 +0.10(+1.23%)
Mar 07, 2011 8.343 8.357 8.115 8.202 23,063,464 -0.14(-1.69%)
Mar 04, 2011 8.323 8.404 8.289 8.343 30,380,136 +0.10(+1.22%)
Mar 03, 2011 8.296 8.303 8.182 8.242 21,883,538 +0.03(+0.41%)
Mar 02, 2011 8.155 8.273 8.145 8.209 18,730,446 +0.02(+0.25%)
Mar 01, 2011 8.431 8.444 8.182 8.189 23,785,048 -0.07(-0.90%)
Feb 28, 2011 8.330 8.330 8.202 8.262 27,279,664 +0.00(+0.00%)
Feb 25, 2011 8.236 8.303 8.162 8.262 22,877,290 +0.11(+1.40%)
Feb 24, 2011 8.316 8.316 8.074 8.148 44,606,004 -0.11(-1.30%)
Feb 23, 2011 8.451 8.464 8.215 8.256 24,874,634 -0.09(-1.05%)
Feb 22, 2011 8.565 8.565 8.330 8.343 22,559,340 -0.27(-3.12%)
Feb 18, 2011 8.787 8.800 8.599 8.612 22,560,072 -0.17(-1.99%)
Feb 17, 2011 8.659 8.787 8.619 8.787 24,705,294 +0.12(+1.40%)
Feb 16, 2011 8.652 8.713 8.619 8.666 21,634,760 +0.05(+0.55%)
Feb 15, 2011 8.578 8.652 8.565 8.619 10,845,123 -0.05(-0.54%)
Feb 14, 2011 8.713 8.713 8.652 8.666 11,908,221 -0.03(-0.39%)
Feb 11, 2011 8.578 8.726 8.498 8.699 16,947,168 +0.07(+0.78%)
Feb 10, 2011 8.686 8.713 8.565 8.632 39,196,296 -0.17(-1.91%)
Feb 09, 2011 8.915 9.022 8.800 8.800 20,372,568 -0.22(-2.46%)
Feb 08, 2011 9.089 9.143 8.982 9.022 17,592,824 -0.16(-1.76%)
Feb 07, 2011 9.163 9.237 9.130 9.184 23,740,446 +0.03(+0.29%)
Feb 04, 2011 9.002 9.163 8.952 9.157 19,773,182 +0.17(+1.95%)
Feb 03, 2011 9.009 9.022 8.915 8.982 11,210,440 +0.01(+0.15%)
Feb 02, 2011 8.901 9.036 8.874 8.968 18,738,816 +0.09(+0.98%)
Feb 01, 2011 8.915 8.945 8.861 8.881 26,388,250 +0.09(+1.07%)
Jan 31, 2011 8.820 8.847 8.760 8.787 26,354,884 -0.03(-0.31%)
Jan 28, 2011 9.069 9.069 8.800 8.814 34,104,820 -0.13(-1.50%)
Jan 27, 2011 8.955 9.110 8.874 8.948 34,873,052 +0.05(+0.53%)
Jan 26, 2011 8.962 8.962 8.881 8.901 29,163,358 +0.01(+0.15%)
Jan 25, 2011 8.921 8.995 8.888 8.888 24,702,284 -0.15(-1.71%)
Jan 24, 2011 8.962 9.069 8.861 9.042 18,102,540 +0.12(+1.36%)
Jan 21, 2011 8.948 9.002 8.894 8.921 35,003,512 +0.01(+0.08%)
Jan 20, 2011 8.989 9.036 8.881 8.915 36,533,388 -0.18(-2.00%)
Jan 19, 2011 9.257 9.311 9.096 9.096 30,431,366 -0.01(-0.15%)
Jan 18, 2011 9.197 9.291 9.089 9.110 21,863,164 -0.09(-0.95%)
Jan 14, 2011 9.022 9.204 8.972 9.197 22,362,342 +0.21(+2.32%)
Jan 13, 2011 9.089 9.116 8.921 8.989 17,980,956 -0.09(-1.04%)
Jan 12, 2011 9.096 9.116 8.995 9.083 15,956,660 +0.06(+0.67%)
Jan 11, 2011 9.062 9.089 8.948 9.022 27,173,968 +0.13(+1.51%)
Jan 10, 2011 8.814 8.921 8.780 8.888 24,235,836 +0.10(+1.15%)
Jan 07, 2011 8.679 8.807 8.659 8.787 30,631,336 +0.13(+1.55%)
Jan 06, 2011 8.404 8.686 8.370 8.652 35,604,336 +0.34(+4.13%)
Jan 05, 2011 8.404 8.437 8.229 8.310 14,543,147 -0.18(-2.14%)
Jan 04, 2011 8.471 8.491 8.363 8.491 14,442,755 +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.