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

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2011 8.986 9.066 8.946 9.066 22,888,354 +0.06(+0.67%)
Apr 28, 2011 8.852 9.053 8.838 9.006 47,081,724 +0.08(+0.90%)
Apr 27, 2011 8.616 8.966 8.496 8.925 66,467,236 +0.49(+5.81%)
Apr 26, 2011 8.301 8.435 8.274 8.435 16,737,720 +0.19(+2.28%)
Apr 25, 2011 8.395 8.402 8.214 8.247 16,739,827 -0.19(-2.23%)
Apr 21, 2011 8.422 8.475 8.402 8.435 22,230,818 +0.07(+0.88%)
Apr 20, 2011 8.314 8.361 8.240 8.361 25,221,776 +0.33(+4.10%)
Apr 19, 2011 8.052 8.066 7.958 8.032 25,471,936 +0.01(+0.08%)
Apr 18, 2011 8.140 8.146 7.972 8.025 17,089,940 -0.17(-2.13%)
Apr 15, 2011 8.240 8.257 8.146 8.200 9,421,337 -0.07(-0.81%)
Apr 14, 2011 8.180 8.294 8.173 8.267 17,694,990 +0.03(+0.41%)
Apr 13, 2011 8.294 8.308 8.214 8.234 17,292,874 +0.02(+0.25%)
Apr 12, 2011 8.281 8.314 8.160 8.214 12,729,272 -0.19(-2.24%)
Apr 11, 2011 8.422 8.449 8.341 8.402 13,839,782 -0.09(-1.11%)
Apr 08, 2011 8.549 8.630 8.482 8.496 11,186,863 -0.05(-0.55%)
Apr 07, 2011 8.529 8.603 8.492 8.543 12,596,954 -0.03(-0.39%)
Apr 06, 2011 8.529 8.616 8.516 8.576 19,259,964 +0.21(+2.49%)
Apr 05, 2011 8.267 8.402 8.261 8.368 30,575,660 +0.19(+2.30%)
Apr 04, 2011 8.207 8.234 8.160 8.180 14,385,333 -0.02(-0.25%)
Apr 01, 2011 8.234 8.247 8.166 8.200 16,011,174 +0.02(+0.25%)
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%)
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.