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

Taiwan Semiconductor ADR (NY: TSM )

173.01 +0.57 (+0.33%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jun 29, 2012 9.683 9.865 9.640 9.781 18,266,406 +0.36(+3.87%)
Jun 28, 2012 9.416 9.472 9.332 9.416 17,012,678 -0.07(-0.74%)
Jun 27, 2012 9.451 9.563 9.388 9.486 16,620,631 +0.16(+1.73%)
Jun 26, 2012 9.381 9.437 9.234 9.325 22,556,606 -0.05(-0.52%)
Jun 25, 2012 9.549 9.591 9.353 9.374 20,856,838 -0.32(-3.25%)
Jun 22, 2012 9.612 9.732 9.584 9.690 11,599,901 +0.18(+1.88%)
Jun 21, 2012 9.802 9.837 9.479 9.511 18,321,696 -0.39(-3.93%)
Jun 20, 2012 9.858 9.949 9.809 9.900 7,985,301 +0.01(+0.14%)
Jun 19, 2012 9.774 9.921 9.725 9.886 18,560,022 +0.11(+1.07%)
Jun 18, 2012 9.598 9.788 9.521 9.781 17,158,260 +0.20(+2.12%)
Jun 15, 2012 9.423 9.591 9.416 9.577 9,442,198 +0.14(+1.48%)
Jun 14, 2012 9.437 9.514 9.318 9.437 17,685,462 -0.06(-0.59%)
Jun 13, 2012 9.598 9.598 9.465 9.493 16,642,851 -0.11(-1.09%)
Jun 12, 2012 9.423 9.633 9.395 9.598 25,303,350 +0.20(+2.16%)
Jun 11, 2012 9.654 9.732 9.367 9.395 14,865,970 -0.04(-0.37%)
Jun 08, 2012 9.311 9.521 9.262 9.430 13,280,317 -0.06(-0.59%)
Jun 07, 2012 9.556 9.605 9.451 9.486 16,733,285 +0.03(+0.30%)
Jun 06, 2012 9.248 9.472 9.199 9.458 18,517,768 +0.20(+2.20%)
Jun 05, 2012 9.150 9.297 9.129 9.255 18,405,702 +0.13(+1.46%)
Jun 04, 2012 9.157 9.234 9.017 9.122 19,317,318 -0.03(-0.31%)
Jun 01, 2012 9.388 9.409 9.136 9.150 28,614,616 -0.47(-4.88%)
May 31, 2012 9.802 9.833 9.570 9.619 33,967,644 -0.14(-1.44%)
May 30, 2012 9.781 9.802 9.676 9.760 14,803,772 -0.15(-1.55%)
May 29, 2012 9.991 10.05 9.844 9.914 19,653,838 +0.12(+1.22%)
May 25, 2012 9.760 9.879 9.739 9.795 9,216,873 +0.01(+0.14%)
May 24, 2012 9.914 9.956 9.739 9.781 15,408,925 -0.08(-0.85%)
May 23, 2012 9.823 9.893 9.707 9.865 18,151,514 -0.22(-2.22%)
May 22, 2012 10.08 10.17 10.03 10.09 19,566,086 -0.01(-0.14%)
May 21, 2012 10.07 10.15 10.05 10.10 26,056,324 +0.10(+0.98%)
May 18, 2012 10.26 10.38 10.00 10.00 18,088,470 -0.29(-2.86%)
May 17, 2012 10.38 10.46 10.28 10.30 16,094,728 -0.15(-1.47%)
May 16, 2012 10.43 10.52 10.31 10.45 20,462,568 +0.09(+0.88%)
May 15, 2012 10.61 10.63 10.33 10.36 23,587,884 -0.20(-1.92%)
May 14, 2012 10.61 10.70 10.57 10.57 11,585,544 -0.22(-2.01%)
May 11, 2012 10.65 10.88 10.65 10.78 11,276,391 +0.00(+0.00%)
May 10, 2012 10.75 10.82 10.62 10.78 10,249,034 +0.18(+1.72%)
May 09, 2012 10.54 10.72 10.50 10.60 15,905,398 -0.02(-0.20%)
May 08, 2012 10.66 10.74 10.43 10.62 19,663,216 -0.18(-1.69%)
May 07, 2012 10.73 10.86 10.68 10.80 11,743,496 -0.01(-0.13%)
May 04, 2012 11.00 11.01 10.82 10.82 13,796,913 -0.18(-1.66%)
May 03, 2012 11.24 11.28 10.97 11.00 13,542,582 -0.28(-2.48%)
May 02, 2012 10.97 11.30 10.89 11.28 19,234,846 +0.40(+3.67%)
May 01, 2012 10.94 11.03 10.87 10.88 13,296,736 -0.04(-0.32%)
Apr 30, 2012 11.26 11.26 10.92 10.92 21,212,710 -0.40(-3.53%)
Apr 27, 2012 11.05 11.31 10.96 11.31 20,989,360 +0.23(+2.09%)
Apr 26, 2012 10.68 11.17 10.61 11.08 27,642,868 +0.64(+6.10%)
Apr 25, 2012 10.54 10.54 10.41 10.45 14,383,583 +0.04(+0.34%)
Apr 24, 2012 10.48 10.55 10.36 10.41 13,866,132 -0.02(-0.20%)
Apr 23, 2012 10.43 10.46 10.32 10.43 10,114,776 -0.15(-1.46%)
Apr 20, 2012 10.75 10.77 10.54 10.59 9,608,864 -0.10(-0.92%)
Apr 19, 2012 10.71 10.82 10.61 10.68 10,412,010 -0.02(-0.20%)
Apr 18, 2012 10.63 10.76 10.50 10.71 8,604,210 +0.05(+0.46%)
Apr 17, 2012 10.61 10.68 10.52 10.66 15,819,720 +0.08(+0.73%)
Apr 16, 2012 10.69 10.74 10.54 10.58 9,055,728 +0.00(+0.00%)
Apr 13, 2012 10.55 10.67 10.47 10.58 13,447,316 +0.13(+1.21%)
Apr 12, 2012 10.40 10.51 10.40 10.45 10,197,701 +0.09(+0.88%)
Apr 11, 2012 10.35 10.43 10.35 10.36 8,680,500 +0.12(+1.16%)
Apr 10, 2012 10.41 10.50 10.23 10.24 16,432,133 -0.17(-1.62%)
Apr 09, 2012 10.50 10.58 10.40 10.41 11,352,285 -0.27(-2.49%)
Apr 05, 2012 10.53 10.73 10.50 10.68 11,867,664 +0.17(+1.60%)
Apr 04, 2012 10.57 10.61 10.40 10.51 8,645,602 -0.15(-1.45%)
Apr 03, 2012 10.80 10.85 10.63 10.66 11,597,770 -0.13(-1.17%)
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.