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 (+0.28%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2012 10.33 10.37 10.15 10.17 14,886,028 -0.12(-1.16%)
Feb 28, 2012 10.12 10.29 10.12 10.29 10,721,573 +0.21(+2.08%)
Feb 27, 2012 10.01 10.12 9.935 10.08 7,585,690 +0.01(+0.14%)
Feb 24, 2012 9.949 10.09 9.949 10.07 10,494,263 +0.16(+1.63%)
Feb 23, 2012 10.04 10.04 9.879 9.907 13,283,038 -0.24(-2.35%)
Feb 22, 2012 10.10 10.16 10.02 10.14 10,440,029 +0.07(+0.69%)
Feb 21, 2012 10.21 10.28 10.04 10.07 13,652,150 -0.17(-1.64%)
Feb 17, 2012 10.25 10.35 10.19 10.24 11,260,808 +0.06(+0.62%)
Feb 16, 2012 10.03 10.21 10.02 10.18 11,078,865 +0.15(+1.47%)
Feb 15, 2012 10.02 10.13 9.984 10.03 17,098,278 +0.10(+0.99%)
Feb 14, 2012 9.844 9.949 9.837 9.935 15,680,120 +0.05(+0.50%)
Feb 13, 2012 9.872 9.921 9.802 9.886 18,984,224 +0.19(+1.95%)
Feb 10, 2012 9.865 9.872 9.662 9.697 12,796,870 -0.31(-3.08%)
Feb 09, 2012 9.949 10.03 9.858 10.00 12,990,023 +0.06(+0.63%)
Feb 08, 2012 9.837 9.991 9.823 9.942 9,890,941 +0.10(+1.00%)
Feb 07, 2012 9.767 9.903 9.725 9.844 8,984,332 +0.04(+0.43%)
Feb 06, 2012 9.816 9.837 9.739 9.802 12,946,314 -0.04(-0.43%)
Feb 03, 2012 9.676 9.847 9.668 9.844 15,949,440 +0.10(+1.01%)
Feb 02, 2012 9.942 9.963 9.739 9.746 16,244,011 -0.20(-1.97%)
Feb 01, 2012 9.879 9.998 9.875 9.942 13,295,657 +0.08(+0.78%)
Jan 31, 2012 9.893 9.942 9.802 9.865 10,140,880 +0.07(+0.72%)
Jan 30, 2012 9.858 9.858 9.700 9.795 14,046,747 -0.09(-0.92%)
Jan 27, 2012 9.970 9.942 9.802 9.886 15,755,638 -0.08(-0.84%)
Jan 26, 2012 9.963 10.11 9.931 9.970 19,586,986 +0.05(+0.49%)
Jan 25, 2012 9.823 9.928 9.739 9.921 13,268,472 +0.16(+1.65%)
Jan 24, 2012 9.732 9.837 9.704 9.760 12,795,136 -0.06(-0.57%)
Jan 23, 2012 9.823 9.914 9.725 9.816 14,270,730 +0.03(+0.29%)
Jan 20, 2012 9.949 9.991 9.774 9.788 20,552,822 -0.20(-2.03%)
Jan 19, 2012 9.725 9.998 9.718 9.991 20,289,382 +0.30(+3.11%)
Jan 18, 2012 9.542 9.767 9.542 9.690 19,988,310 +0.26(+2.75%)
Jan 17, 2012 9.605 9.626 9.402 9.430 19,303,270 -0.20(-2.11%)
Jan 13, 2012 9.640 9.668 9.521 9.633 13,651,522 -0.06(-0.58%)
Jan 12, 2012 9.598 9.795 9.598 9.690 18,149,876 +0.12(+1.24%)
Jan 11, 2012 9.535 9.598 9.514 9.570 16,396,179 -0.08(-0.80%)
Jan 10, 2012 9.479 9.683 9.430 9.647 22,125,156 +0.27(+2.91%)
Jan 09, 2012 9.213 9.381 9.199 9.374 10,766,329 +0.16(+1.75%)
Jan 06, 2012 9.297 9.297 9.171 9.213 11,098,517 -0.08(-0.83%)
Jan 05, 2012 9.241 9.304 9.206 9.290 14,709,999 +0.08(+0.91%)
Jan 04, 2012 9.213 9.255 9.136 9.206 10,542,944 +0.16(+1.78%)
Dec 30, 2011 9.136 9.157 9.024 9.045 5,970,651 -0.08(-0.84%)
Dec 29, 2011 9.087 9.143 9.032 9.122 5,701,702 +0.07(+0.77%)
Dec 28, 2011 9.080 9.164 9.038 9.052 8,714,571 -0.07(-0.77%)
Dec 27, 2011 9.045 9.217 9.017 9.122 6,387,418 +0.07(+0.77%)
Dec 23, 2011 9.031 9.080 8.940 9.052 5,294,425 +0.15(+1.65%)
Dec 21, 2011 9.017 9.073 8.772 8.905 23,808,908 +0.04(+0.39%)
Dec 20, 2011 8.849 8.968 8.800 8.870 26,432,912 +0.24(+2.76%)
Dec 19, 2011 8.877 8.933 8.625 8.632 14,826,834 -0.31(-3.45%)
Dec 16, 2011 8.765 8.968 8.709 8.940 19,308,826 +0.18(+2.08%)
Dec 15, 2011 8.891 8.891 8.709 8.758 11,703,123 -0.04(-0.40%)
Dec 14, 2011 8.863 8.968 8.786 8.793 13,985,541 -0.12(-1.34%)
Dec 13, 2011 9.066 9.129 8.828 8.912 17,917,118 -0.15(-1.62%)
Dec 12, 2011 9.024 9.066 8.912 9.059 14,010,884 -0.11(-1.15%)
Dec 09, 2011 8.989 9.241 8.912 9.164 19,660,574 +0.10(+1.08%)
Dec 08, 2011 9.143 9.255 9.045 9.066 12,862,245 -0.20(-2.12%)
Dec 07, 2011 9.024 9.304 9.010 9.262 16,692,582 +0.20(+2.16%)
Dec 06, 2011 9.143 9.199 9.052 9.066 19,351,578 -0.20(-2.12%)
Dec 05, 2011 9.297 9.318 9.192 9.262 22,599,436 +0.07(+0.76%)
Dec 02, 2011 9.276 9.360 9.171 9.192 12,405,439 -0.06(-0.68%)
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.