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

Taiwan Semiconductor ADR (NY: TSM )

177.98 -8.85 (-4.74%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 (%)
Jul 29, 2011 8.603 8.686 8.547 8.637 29,451,908 +0.03(+0.41%)
Jul 28, 2011 8.735 8.882 8.582 8.603 39,788,708 -0.17(-1.99%)
Jul 27, 2011 8.966 8.987 8.756 8.777 27,358,400 -0.24(-2.64%)
Jul 26, 2011 8.952 9.120 8.945 9.015 23,059,888 +0.10(+1.18%)
Jul 25, 2011 8.889 8.959 8.805 8.910 34,943,664 -0.16(-1.77%)
Jul 22, 2011 8.805 9.071 8.805 9.071 23,522,878 +0.29(+3.26%)
Jul 21, 2011 8.714 8.861 8.679 8.784 11,900,234 +0.07(+0.80%)
Jul 20, 2011 8.707 8.763 8.637 8.714 12,463,695 +0.17(+2.05%)
Jul 19, 2011 8.449 8.582 8.386 8.540 19,100,676 +0.06(+0.66%)
Jul 18, 2011 8.484 8.512 8.407 8.484 21,430,194 -0.06(-0.65%)
Jul 15, 2011 8.561 8.603 8.456 8.540 16,487,246 +0.05(+0.58%)
Jul 14, 2011 8.672 8.686 8.449 8.491 25,439,648 -0.20(-2.33%)
Jul 13, 2011 8.707 8.868 8.665 8.693 24,461,364 +0.14(+1.63%)
Jul 12, 2011 8.603 8.617 8.470 8.554 23,460,498 -0.09(-1.05%)
Jul 11, 2011 8.714 8.777 8.624 8.644 14,652,147 -0.17(-1.98%)
Jul 08, 2011 8.833 8.840 8.624 8.819 19,988,728 -0.10(-1.10%)
Jul 07, 2011 8.840 8.987 8.777 8.917 28,474,404 +0.16(+1.84%)
Jul 06, 2011 8.826 8.833 8.665 8.756 29,725,892 -0.13(-1.49%)
Jul 05, 2011 8.980 8.980 8.819 8.889 14,791,359 -0.13(-1.47%)
Jul 01, 2011 8.798 9.029 8.798 9.022 24,362,044 +0.21(+2.38%)
Jun 30, 2011 8.763 8.882 8.700 8.812 29,988,992 +0.18(+2.11%)
Jun 29, 2011 8.707 8.735 8.568 8.631 23,762,676 +0.03(+0.40%)
Jun 28, 2011 8.402 8.596 8.429 8.596 47,730,488 +0.19(+2.31%)
Jun 27, 2011 8.308 8.449 8.268 8.402 41,546,364 +0.09(+1.05%)
Jun 24, 2011 8.482 8.516 8.288 8.315 38,852,776 -0.30(-3.43%)
Jun 23, 2011 8.502 8.643 8.382 8.610 27,053,920 -0.05(-0.62%)
Jun 22, 2011 8.818 8.818 8.657 8.663 25,089,284 -0.23(-2.64%)
Jun 21, 2011 8.744 8.905 8.724 8.898 19,969,558 +0.25(+2.87%)
Jun 20, 2011 8.650 8.670 8.613 8.650 16,013,405 +0.12(+1.42%)
Jun 17, 2011 8.784 8.791 8.492 8.529 27,544,092 -0.19(-2.15%)
Jun 16, 2011 8.777 8.824 8.658 8.717 25,221,434 -0.08(-0.91%)
Jun 15, 2011 8.858 8.952 8.791 8.797 27,174,720 -0.14(-1.58%)
Jun 14, 2011 8.891 8.965 8.885 8.938 18,512,158 +0.23(+2.62%)
Jun 13, 2011 8.751 8.777 8.690 8.710 19,438,466 -0.04(-0.46%)
Jun 10, 2011 8.985 9.012 8.717 8.751 46,193,328 -0.34(-3.76%)
Jun 09, 2011 9.200 9.206 8.932 9.092 21,242,504 -0.11(-1.17%)
Jun 08, 2011 9.320 9.320 9.146 9.200 22,270,054 -0.11(-1.15%)
Jun 07, 2011 9.247 9.421 9.240 9.307 21,966,364 +0.13(+1.46%)
Jun 06, 2011 9.139 9.253 9.113 9.173 15,795,227 +0.03(+0.29%)
Jun 03, 2011 9.166 9.240 9.113 9.146 13,768,008 +0.33(+3.73%)
May 24, 2011 8.838 8.958 8.811 8.818 23,501,790 +0.02(+0.23%)
May 23, 2011 8.864 8.891 8.777 8.797 21,835,466 -0.19(-2.16%)
May 20, 2011 9.012 9.046 8.932 8.992 12,281,220 -0.03(-0.30%)
May 19, 2011 9.072 9.079 8.958 9.019 12,258,912 -0.05(-0.59%)
May 18, 2011 9.046 9.126 9.039 9.072 16,590,816 +0.09(+1.05%)
May 17, 2011 9.025 9.119 8.905 8.978 31,455,586 -0.05(-0.59%)
May 16, 2011 9.072 9.170 9.029 9.032 20,530,106 -0.08(-0.88%)
May 13, 2011 9.267 9.280 9.079 9.113 19,257,130 -0.15(-1.66%)
May 12, 2011 9.039 9.347 9.039 9.267 39,110,700 +0.21(+2.37%)
May 11, 2011 9.166 9.260 9.039 9.052 18,621,058 -0.17(-1.82%)
May 10, 2011 9.113 9.247 9.086 9.220 16,733,417 +0.05(+0.59%)
May 09, 2011 9.253 9.253 9.119 9.166 23,968,116 -0.05(-0.58%)
May 06, 2011 9.160 9.314 9.160 9.220 28,615,512 +0.13(+1.48%)
May 05, 2011 9.039 9.180 9.019 9.086 26,789,314 +0.07(+0.82%)
May 04, 2011 9.046 9.052 8.925 9.012 23,935,176 -0.01(-0.15%)
May 03, 2011 9.052 9.092 8.972 9.025 27,385,684 -0.03(-0.37%)
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.