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 +0.47 (+0.27%)
Official Closing 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 (%)
Jan 31, 2012 9.882 9.931 9.791 9.854 10,151,530 +0.07(+0.72%)
Jan 30, 2012 9.847 9.847 9.690 9.784 14,061,499 -0.09(-0.92%)
Jan 27, 2012 9.959 9.931 9.791 9.875 15,772,185 -0.08(-0.84%)
Jan 26, 2012 9.952 10.10 9.921 9.959 19,607,558 +0.05(+0.49%)
Jan 25, 2012 9.812 9.917 9.728 9.910 13,282,407 +0.16(+1.65%)
Jan 24, 2012 9.721 9.826 9.693 9.749 12,808,574 -0.06(-0.57%)
Jan 23, 2012 9.812 9.903 9.714 9.805 14,285,717 +0.03(+0.29%)
Jan 20, 2012 9.938 9.980 9.763 9.777 20,574,408 -0.20(-2.03%)
Jan 19, 2012 9.714 9.987 9.707 9.980 20,310,692 +0.30(+3.11%)
Jan 18, 2012 9.532 9.756 9.532 9.679 20,009,302 +0.26(+2.75%)
Jan 17, 2012 9.595 9.616 9.392 9.420 19,323,542 -0.20(-2.11%)
Jan 13, 2012 9.630 9.658 9.511 9.623 13,665,859 -0.06(-0.58%)
Jan 12, 2012 9.588 9.784 9.588 9.679 18,168,938 +0.12(+1.24%)
Jan 11, 2012 9.525 9.588 9.504 9.560 16,413,399 -0.08(-0.80%)
Jan 10, 2012 9.469 9.672 9.420 9.637 22,148,394 +0.27(+2.91%)
Jan 09, 2012 9.203 9.371 9.189 9.364 10,777,636 +0.16(+1.75%)
Jan 06, 2012 9.287 9.287 9.161 9.203 11,110,173 -0.08(-0.83%)
Jan 05, 2012 9.231 9.294 9.196 9.280 14,725,448 +0.08(+0.91%)
Jan 04, 2012 9.203 9.245 9.126 9.196 10,554,017 +0.16(+1.78%)
Dec 30, 2011 9.126 9.147 9.014 9.035 5,976,921 -0.08(-0.84%)
Dec 29, 2011 9.077 9.133 9.023 9.112 5,707,690 +0.07(+0.77%)
Dec 28, 2011 9.070 9.154 9.028 9.042 8,723,723 -0.07(-0.77%)
Dec 27, 2011 9.035 9.207 9.007 9.112 6,394,126 +0.07(+0.77%)
Dec 23, 2011 9.021 9.070 8.930 9.042 5,299,985 +0.15(+1.65%)
Dec 21, 2011 9.007 9.063 8.763 8.895 23,833,912 +0.03(+0.39%)
Dec 20, 2011 8.839 8.958 8.791 8.861 26,460,674 +0.24(+2.76%)
Dec 19, 2011 8.867 8.923 8.616 8.623 14,842,406 -0.31(-3.45%)
Dec 16, 2011 8.756 8.958 8.700 8.930 19,329,104 +0.18(+2.08%)
Dec 15, 2011 8.881 8.881 8.700 8.749 11,715,414 -0.03(-0.40%)
Dec 14, 2011 8.854 8.958 8.777 8.784 14,000,229 -0.12(-1.34%)
Dec 13, 2011 9.056 9.119 8.819 8.902 17,935,936 -0.15(-1.62%)
Dec 12, 2011 9.014 9.056 8.902 9.049 14,025,599 -0.10(-1.15%)
Dec 09, 2011 8.979 9.231 8.902 9.154 19,681,222 +0.10(+1.08%)
Dec 08, 2011 9.133 9.245 9.035 9.056 12,875,754 -0.20(-2.12%)
Dec 07, 2011 9.014 9.294 9.000 9.252 16,710,113 +0.20(+2.16%)
Dec 06, 2011 9.133 9.189 9.042 9.056 19,371,902 -0.20(-2.12%)
Dec 05, 2011 9.287 9.308 9.182 9.252 22,623,172 +0.07(+0.76%)
Dec 02, 2011 9.266 9.350 9.161 9.182 12,418,468 -0.06(-0.68%)
Dec 01, 2011 9.063 9.287 9.056 9.245 15,983,418 +0.20(+2.24%)
Nov 30, 2011 8.937 9.070 8.874 9.042 27,026,644 +0.36(+4.19%)
Nov 29, 2011 8.770 8.784 8.672 8.679 13,379,721 -0.10(-1.20%)
Nov 28, 2011 8.651 8.805 8.651 8.784 16,496,671 +0.34(+3.98%)
Nov 25, 2011 8.420 8.539 8.399 8.448 7,865,595 -0.09(-1.07%)
Nov 23, 2011 8.644 8.686 8.497 8.539 17,002,572 -0.25(-2.87%)
Nov 22, 2011 8.791 8.847 8.735 8.791 23,014,112 +0.00(+0.00%)
Nov 21, 2011 8.749 8.832 8.654 8.791 21,506,332 -0.07(-0.79%)
Nov 18, 2011 8.902 8.902 8.731 8.861 16,238,240 -0.03(-0.39%)
Nov 17, 2011 9.007 9.007 8.825 8.895 18,786,268 -0.02(-0.24%)
Nov 16, 2011 9.063 9.112 8.909 8.916 18,142,024 -0.24(-2.60%)
Nov 15, 2011 9.063 9.154 9.000 9.154 14,558,442 +0.07(+0.77%)
Nov 14, 2011 9.091 9.161 9.049 9.084 12,926,224 +0.02(+0.23%)
Nov 11, 2011 8.888 9.112 8.881 9.063 17,795,034 +0.20(+2.21%)
Nov 10, 2011 8.805 8.923 8.770 8.867 22,334,934 +0.13(+1.52%)
Nov 09, 2011 8.784 8.861 8.693 8.735 15,986,615 -0.31(-3.48%)
Nov 08, 2011 9.063 9.084 8.909 9.049 10,780,548 -0.05(-0.54%)
Nov 07, 2011 9.049 9.105 8.958 9.098 10,897,498 +0.01(+0.15%)
Nov 04, 2011 8.993 9.140 8.986 9.084 14,232,656 +0.06(+0.62%)
Nov 03, 2011 9.014 9.049 8.839 9.028 17,197,708 +0.13(+1.42%)
Nov 02, 2011 8.812 8.909 8.756 8.902 16,242,584 +0.19(+2.17%)
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.