Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

170.98 -1.62 (-0.94%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.91 12.97 12.87 12.87 14,856,584 -0.04(-0.34%)
Jan 30, 2013 12.84 12.95 12.79 12.92 12,056,733 +0.03(+0.23%)
Jan 29, 2013 12.89 12.97 12.82 12.89 13,813,493 +0.17(+1.37%)
Jan 28, 2013 12.84 12.84 12.71 12.71 18,957,246 -0.17(-1.30%)
Jan 25, 2013 12.88 12.91 12.75 12.88 12,971,195 -0.04(-0.34%)
Jan 24, 2013 13.09 13.11 12.91 12.92 12,081,331 -0.33(-2.52%)
Jan 23, 2013 13.17 13.29 13.15 13.26 12,692,704 +0.08(+0.61%)
Jan 22, 2013 13.13 13.18 13.05 13.18 15,543,500 +0.01(+0.11%)
Jan 18, 2013 13.21 13.21 13.05 13.16 17,379,876 -0.09(-0.66%)
Jan 17, 2013 13.13 13.31 13.05 13.25 15,674,649 +0.33(+2.58%)
Jan 16, 2013 12.89 12.95 12.88 12.92 12,371,058 -0.07(-0.50%)
Jan 15, 2013 12.97 13.02 12.90 12.98 16,626,944 -0.09(-0.67%)
Jan 14, 2013 13.18 13.21 12.99 13.07 11,507,115 -0.10(-0.77%)
Jan 11, 2013 13.12 13.21 13.00 13.17 17,203,164 -0.02(-0.17%)
Jan 10, 2013 12.92 13.22 12.84 13.19 21,736,378 +0.46(+3.65%)
Jan 09, 2013 12.89 13.01 12.63 12.73 17,884,778 +0.00(+0.00%)
Jan 08, 2013 12.85 12.86 12.70 12.73 11,117,394 -0.12(-0.90%)
Jan 07, 2013 12.96 12.96 12.82 12.84 12,995,785 -0.19(-1.45%)
Jan 04, 2013 13.13 13.15 13.00 13.03 10,286,698 -0.09(-0.72%)
Jan 03, 2013 13.26 13.28 13.07 13.13 18,120,658 -0.01(-0.05%)
Jan 02, 2013 13.05 13.15 12.46 13.13 14,093,105 +0.68(+5.45%)
Dec 31, 2012 12.35 12.48 12.29 12.46 7,364,803 +0.03(+0.20%)
Dec 28, 2012 12.23 12.48 12.22 12.43 8,395,054 +0.11(+0.88%)
Dec 27, 2012 12.32 12.41 12.20 12.32 8,555,431 +0.04(+0.35%)
Dec 26, 2012 12.30 12.39 12.27 12.28 4,458,050 -0.01(-0.06%)
Dec 24, 2012 12.27 12.34 12.22 12.28 2,113,376 -0.01(-0.12%)
Dec 21, 2012 12.15 12.35 12.10 12.30 11,243,034 -0.11(-0.88%)
Dec 20, 2012 12.34 12.43 12.30 12.41 11,457,792 +0.01(+0.06%)
Dec 19, 2012 12.35 12.48 12.33 12.40 9,103,635 +0.08(+0.65%)
Dec 18, 2012 12.23 12.36 12.16 12.32 12,543,171 +0.03(+0.24%)
Dec 17, 2012 12.28 12.33 12.21 12.29 13,821,089 -0.01(-0.06%)
Dec 14, 2012 12.41 12.43 12.27 12.30 16,991,522 -0.12(-0.94%)
Dec 13, 2012 12.49 12.60 12.37 12.42 15,242,371 +0.04(+0.29%)
Dec 12, 2012 12.51 12.51 12.36 12.38 11,853,376 -0.09(-0.76%)
Dec 11, 2012 12.44 12.52 12.42 12.47 14,493,234 +0.22(+1.84%)
Dec 10, 2012 12.31 12.39 12.22 12.25 11,043,822 -0.11(-0.88%)
Dec 07, 2012 12.52 12.58 12.34 12.36 17,700,626 -0.01(-0.12%)
Dec 06, 2012 12.32 12.37 12.29 12.37 9,998,813 +0.07(+0.53%)
Dec 05, 2012 12.30 12.41 12.25 12.31 16,252,576 +0.15(+1.25%)
Dec 04, 2012 12.36 12.38 12.15 12.15 19,518,836 -0.38(-3.01%)
Nov 30, 2012 12.59 12.68 12.53 12.53 14,306,151 +0.10(+0.82%)
Nov 29, 2012 12.34 12.48 12.32 12.43 10,475,942 +0.17(+1.36%)
Nov 28, 2012 12.15 12.28 12.09 12.26 13,712,808 +0.05(+0.42%)
Nov 27, 2012 12.24 12.29 12.15 12.21 16,957,294 +0.15(+1.26%)
Nov 26, 2012 12.23 12.23 12.00 12.06 16,079,982 -0.16(-1.31%)
Nov 23, 2012 12.19 12.31 12.15 12.22 12,531,302 +0.42(+3.57%)
Nov 21, 2012 11.76 11.85 11.73 11.80 6,078,140 +0.01(+0.06%)
Nov 20, 2012 11.75 11.81 11.64 11.79 7,671,411 -0.07(-0.55%)
Nov 19, 2012 11.77 11.86 11.68 11.86 8,878,504 +0.11(+0.93%)
Nov 16, 2012 11.68 11.81 11.53 11.75 14,408,278 +0.10(+0.87%)
Nov 15, 2012 11.65 11.68 11.54 11.65 9,447,846 +0.10(+0.85%)
Nov 14, 2012 11.79 11.83 11.50 11.55 17,525,026 -0.19(-1.64%)
Nov 13, 2012 11.82 11.89 11.72 11.74 14,521,528 -0.19(-1.61%)
Nov 12, 2012 11.96 12.04 11.91 11.93 12,701,158 +0.06(+0.52%)
Nov 09, 2012 11.75 11.97 11.72 11.87 16,546,882 +0.17(+1.43%)
Nov 08, 2012 11.75 11.83 11.70 11.70 13,527,267 -0.03(-0.25%)
Nov 07, 2012 11.65 11.78 11.59 11.73 22,082,672 -0.02(-0.19%)
Nov 06, 2012 11.53 11.81 11.52 11.75 12,085,979 +0.23(+2.02%)
Nov 05, 2012 11.49 11.53 11.44 11.52 17,958,454 +0.08(+0.70%)
Nov 02, 2012 11.73 11.73 11.43 11.44 9,616,116 -0.25(-2.11%)
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.