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 (%)
Jun 30, 2011 8.777 8.895 8.714 8.825 29,943,834 +0.18(+2.11%)
Jun 29, 2011 8.721 8.749 8.581 8.644 23,726,892 +0.03(+0.39%)
Jun 28, 2011 8.415 8.610 8.442 8.610 47,655,784 +0.19(+2.31%)
Jun 27, 2011 8.321 8.462 8.281 8.415 41,481,340 +0.09(+1.05%)
Jun 24, 2011 8.496 8.529 8.301 8.328 38,791,968 -0.30(-3.43%)
Jun 23, 2011 8.516 8.657 8.395 8.623 27,011,578 -0.05(-0.62%)
Jun 22, 2011 8.831 8.831 8.670 8.677 25,050,016 -0.24(-2.64%)
Jun 21, 2011 8.758 8.919 8.737 8.912 19,938,304 +0.25(+2.87%)
Jun 20, 2011 8.663 8.684 8.627 8.663 15,988,342 +0.12(+1.42%)
Jun 17, 2011 8.798 8.805 8.506 8.543 27,500,982 -0.19(-2.15%)
Jun 16, 2011 8.791 8.838 8.671 8.731 25,181,960 -0.08(-0.91%)
Jun 15, 2011 8.872 8.966 8.805 8.811 27,132,188 -0.14(-1.58%)
Jun 14, 2011 8.905 8.979 8.899 8.952 18,483,184 +0.23(+2.62%)
Jun 13, 2011 8.764 8.791 8.704 8.724 19,408,042 -0.04(-0.46%)
Jun 10, 2011 8.999 9.026 8.731 8.764 46,121,028 -0.34(-3.76%)
Jun 09, 2011 9.214 9.221 8.946 9.107 21,209,256 -0.11(-1.17%)
Jun 08, 2011 9.335 9.335 9.160 9.214 22,235,198 -0.11(-1.15%)
Jun 07, 2011 9.261 9.436 9.254 9.322 21,931,984 +0.13(+1.46%)
Jun 06, 2011 9.154 9.268 9.127 9.187 15,770,505 +0.03(+0.29%)
Jun 03, 2011 9.181 9.254 9.127 9.160 13,746,459 +0.33(+3.73%)
May 24, 2011 8.852 8.972 8.825 8.831 23,465,006 +0.02(+0.23%)
May 23, 2011 8.878 8.905 8.791 8.811 21,801,290 -0.19(-2.16%)
May 20, 2011 9.026 9.060 8.946 9.006 12,261,998 -0.03(-0.30%)
May 19, 2011 9.087 9.093 8.972 9.033 12,239,725 -0.05(-0.59%)
May 18, 2011 9.060 9.140 9.053 9.087 16,564,849 +0.09(+1.05%)
May 17, 2011 9.040 9.134 8.919 8.993 31,406,354 -0.05(-0.59%)
May 16, 2011 9.087 9.184 9.043 9.046 20,497,972 -0.08(-0.88%)
May 13, 2011 9.281 9.295 9.093 9.127 19,226,990 -0.15(-1.66%)
May 12, 2011 9.053 9.362 9.053 9.281 39,049,484 +0.21(+2.37%)
May 11, 2011 9.181 9.275 9.053 9.066 18,591,914 -0.17(-1.82%)
May 10, 2011 9.127 9.261 9.100 9.234 16,707,227 +0.05(+0.59%)
May 09, 2011 9.268 9.268 9.134 9.181 23,930,602 -0.05(-0.58%)
May 06, 2011 9.174 9.328 9.174 9.234 28,570,726 +0.13(+1.48%)
May 05, 2011 9.053 9.194 9.033 9.100 26,747,386 +0.07(+0.82%)
May 04, 2011 9.060 9.066 8.939 9.026 23,897,714 -0.01(-0.15%)
May 03, 2011 9.066 9.107 8.986 9.040 27,342,822 -0.03(-0.37%)
May 02, 2011 9.073 9.076 9.053 9.073 25,141,306 +0.01(+0.07%)
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%)
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.