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

Taiwan Semiconductor ADR (NY: TSM )

172.28 -0.16 (-0.09%)
Streaming Delayed Price Updated: 1:40 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 (%)
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%)
Nov 01, 2011 8.637 8.784 8.553 8.714 21,110,308 -0.12(-1.35%)
Oct 31, 2011 8.839 8.923 8.784 8.832 12,743,346 -0.08(-0.94%)
Oct 28, 2011 8.986 8.997 8.895 8.916 18,688,774 -0.15(-1.62%)
Oct 27, 2011 8.881 9.140 8.847 9.063 41,586,152 +0.49(+5.71%)
Oct 26, 2011 8.630 8.700 8.483 8.574 24,222,906 +0.04(+0.49%)
Oct 25, 2011 8.623 8.651 8.525 8.532 14,939,770 -0.20(-2.32%)
Oct 24, 2011 8.511 8.742 8.511 8.735 10,260,874 +0.21(+2.46%)
Oct 21, 2011 8.378 8.539 8.378 8.525 10,330,269 +0.26(+3.13%)
Oct 20, 2011 8.413 8.427 8.147 8.266 19,107,288 -0.21(-2.48%)
Oct 19, 2011 8.483 8.598 8.441 8.476 12,244,611 -0.07(-0.82%)
Oct 18, 2011 8.399 8.574 8.357 8.546 12,658,590 +0.14(+1.67%)
Oct 17, 2011 8.532 8.553 8.357 8.406 13,370,679 -0.20(-2.36%)
Oct 14, 2011 8.602 8.630 8.518 8.609 13,670,652 +0.09(+1.07%)
Oct 13, 2011 8.406 8.521 8.357 8.518 20,972,782 +0.01(+0.08%)
Oct 12, 2011 8.385 8.553 8.371 8.511 15,601,045 +0.21(+2.53%)
Oct 11, 2011 8.343 8.413 8.294 8.301 11,791,998 -0.11(-1.33%)
Oct 10, 2011 8.371 8.427 8.329 8.413 16,016,996 +0.15(+1.86%)
Oct 07, 2011 8.273 8.315 8.126 8.259 23,744,860 -0.02(-0.25%)
Oct 06, 2011 8.210 8.287 8.182 8.280 22,776,422 +0.01(+0.08%)
Oct 05, 2011 8.161 8.273 8.070 8.273 16,353,940 +0.06(+0.68%)
Oct 04, 2011 7.881 8.224 7.881 8.217 28,128,272 +0.30(+3.80%)
Oct 03, 2011 8.028 8.161 7.916 7.916 22,731,214 -0.08(-1.05%)
Sep 30, 2011 8.196 8.259 7.965 8.000 22,381,126 -0.27(-3.22%)
Sep 29, 2011 8.364 8.392 8.140 8.266 14,719,300 +0.03(+0.34%)
Sep 28, 2011 8.357 8.392 8.238 8.238 16,555,963 -0.17(-2.08%)
Sep 27, 2011 8.231 8.511 8.217 8.413 26,009,226 +0.32(+3.98%)
Sep 26, 2011 8.112 8.154 7.909 8.091 25,754,528 -0.10(-1.28%)
Sep 23, 2011 7.937 8.196 7.902 8.196 31,920,008 +0.13(+1.65%)
Sep 22, 2011 8.063 8.147 7.972 8.063 34,928,984 -0.28(-3.36%)
Sep 21, 2011 8.553 8.616 8.336 8.343 17,803,072 -0.14(-1.65%)
Sep 20, 2011 8.567 8.602 8.476 8.483 15,540,470 -0.07(-0.82%)
Sep 19, 2011 8.525 8.602 8.406 8.553 11,228,836 -0.13(-1.53%)
Sep 16, 2011 8.644 8.756 8.581 8.686 22,352,686 +0.21(+2.48%)
Sep 15, 2011 8.399 8.539 8.399 8.476 22,741,210 +0.20(+2.45%)
Sep 14, 2011 8.280 8.350 8.126 8.273 26,898,386 -0.10(-1.17%)
Sep 13, 2011 8.308 8.385 8.245 8.371 16,591,523 +0.01(+0.17%)
Sep 12, 2011 8.231 8.392 8.189 8.357 18,240,192 +0.04(+0.51%)
Sep 09, 2011 8.357 8.455 8.259 8.315 21,514,334 -0.08(-1.00%)
Sep 08, 2011 8.322 8.469 8.294 8.399 23,259,654 -0.04(-0.42%)
Sep 07, 2011 8.259 8.434 8.245 8.434 17,712,404 +0.37(+4.60%)
Sep 06, 2011 7.972 8.084 7.916 8.063 18,275,654 -0.10(-1.20%)
Sep 02, 2011 8.203 8.259 8.098 8.161 15,316,125 -0.16(-1.93%)
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.