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: 3:55 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 (%)
Aug 31, 2011 8.444 8.451 8.314 8.374 14,501,998 +0.00(+0.00%)
Aug 30, 2011 8.402 8.437 8.318 8.374 11,302,787 -0.11(-1.32%)
Aug 29, 2011 8.346 8.486 8.325 8.486 11,854,608 +0.22(+2.71%)
Aug 26, 2011 7.975 8.297 7.975 8.262 13,467,017 +0.32(+4.05%)
Aug 25, 2011 8.178 8.248 7.912 7.940 25,327,496 -0.27(-3.32%)
Aug 24, 2011 8.248 8.255 8.066 8.213 20,399,216 -0.07(-0.84%)
Aug 23, 2011 7.947 8.318 7.947 8.283 23,679,614 +0.42(+5.34%)
Aug 22, 2011 7.842 7.912 7.723 7.863 24,962,166 +0.21(+2.74%)
Aug 19, 2011 7.653 7.849 7.625 7.653 17,007,562 -0.08(-1.00%)
Aug 18, 2011 7.800 7.842 7.520 7.730 30,186,948 -0.32(-4.00%)
Aug 17, 2011 8.073 8.108 7.940 8.052 13,548,318 -0.01(-0.09%)
Aug 16, 2011 8.038 8.171 7.975 8.059 16,483,800 -0.10(-1.29%)
Aug 15, 2011 8.129 8.199 8.080 8.164 7,840,446 +0.15(+1.83%)
Aug 12, 2011 7.989 8.080 7.930 8.017 12,920,179 -0.04(-0.52%)
Aug 11, 2011 7.842 8.178 7.842 8.059 24,317,334 +0.31(+4.07%)
Aug 10, 2011 7.919 7.968 7.730 7.744 27,712,296 -0.30(-3.74%)
Aug 09, 2011 7.828 8.059 7.604 8.045 31,113,632 +0.39(+5.12%)
Aug 08, 2011 7.828 7.912 7.583 7.653 25,928,732 -0.43(-5.36%)
Aug 05, 2011 8.087 8.178 7.821 8.087 31,603,486 -0.01(-0.17%)
Aug 04, 2011 8.409 8.493 8.094 8.101 38,468,932 -0.41(-4.77%)
Aug 03, 2011 8.493 8.570 8.339 8.507 27,668,854 -0.02(-0.25%)
Aug 02, 2011 8.710 8.717 8.528 8.528 18,235,146 -0.24(-2.71%)
Aug 01, 2011 8.815 8.878 8.626 8.766 28,767,480 +0.12(+1.38%)
Jul 29, 2011 8.612 8.696 8.556 8.647 29,420,370 +0.03(+0.41%)
Jul 28, 2011 8.745 8.892 8.591 8.612 39,746,100 -0.17(-1.99%)
Jul 27, 2011 8.976 8.997 8.766 8.787 27,329,104 -0.24(-2.64%)
Jul 26, 2011 8.962 9.129 8.955 9.025 23,035,194 +0.10(+1.18%)
Jul 25, 2011 8.899 8.969 8.815 8.920 34,906,244 -0.16(-1.77%)
Jul 22, 2011 8.815 9.081 8.815 9.081 23,497,688 +0.29(+3.26%)
Jul 21, 2011 8.724 8.871 8.689 8.794 11,887,491 +0.07(+0.80%)
Jul 20, 2011 8.717 8.773 8.647 8.724 12,450,349 +0.17(+2.05%)
Jul 19, 2011 8.458 8.591 8.395 8.549 19,080,222 +0.06(+0.66%)
Jul 18, 2011 8.493 8.521 8.416 8.493 21,407,246 -0.06(-0.65%)
Jul 15, 2011 8.570 8.612 8.465 8.549 16,469,591 +0.05(+0.58%)
Jul 14, 2011 8.682 8.696 8.458 8.500 25,412,408 -0.20(-2.33%)
Jul 13, 2011 8.717 8.878 8.675 8.703 24,435,170 +0.14(+1.63%)
Jul 12, 2011 8.612 8.626 8.479 8.563 23,435,376 -0.09(-1.05%)
Jul 11, 2011 8.724 8.787 8.633 8.654 14,636,458 -0.17(-1.98%)
Jul 08, 2011 8.843 8.850 8.633 8.829 19,967,324 -0.10(-1.10%)
Jul 07, 2011 8.850 8.997 8.787 8.927 28,443,914 +0.16(+1.84%)
Jul 06, 2011 8.836 8.843 8.675 8.766 29,694,062 -0.13(-1.49%)
Jul 05, 2011 8.990 8.990 8.829 8.899 14,775,520 -0.13(-1.47%)
Jul 01, 2011 8.808 9.039 8.808 9.032 24,335,956 +0.21(+2.38%)
Jun 30, 2011 8.773 8.892 8.710 8.822 29,956,880 +0.18(+2.11%)
Jun 29, 2011 8.717 8.745 8.577 8.640 23,737,230 +0.03(+0.40%)
Jun 28, 2011 8.411 8.605 8.438 8.605 47,679,380 +0.19(+2.31%)
Jun 27, 2011 8.317 8.458 8.277 8.411 41,501,876 +0.09(+1.05%)
Jun 24, 2011 8.491 8.525 8.297 8.324 38,811,176 -0.30(-3.43%)
Jun 23, 2011 8.512 8.652 8.391 8.619 27,024,952 -0.05(-0.62%)
Jun 22, 2011 8.827 8.827 8.666 8.673 25,062,418 -0.23(-2.64%)
Jun 21, 2011 8.753 8.914 8.733 8.908 19,948,176 +0.25(+2.87%)
Jun 20, 2011 8.659 8.679 8.622 8.659 15,996,258 +0.12(+1.42%)
Jun 17, 2011 8.793 8.800 8.501 8.538 27,514,598 -0.19(-2.15%)
Jun 16, 2011 8.787 8.834 8.667 8.726 25,194,428 -0.08(-0.91%)
Jun 15, 2011 8.867 8.961 8.800 8.807 27,145,620 -0.14(-1.58%)
Jun 14, 2011 8.901 8.975 8.894 8.948 18,492,334 +0.23(+2.62%)
Jun 13, 2011 8.760 8.787 8.699 8.720 19,417,650 -0.04(-0.46%)
Jun 10, 2011 8.995 9.022 8.726 8.760 46,143,864 -0.34(-3.76%)
Jun 09, 2011 9.210 9.216 8.941 9.102 21,219,758 -0.11(-1.17%)
Jun 08, 2011 9.330 9.330 9.156 9.210 22,246,208 -0.11(-1.15%)
Jun 07, 2011 9.257 9.431 9.250 9.317 21,942,844 +0.13(+1.46%)
Jun 06, 2011 9.149 9.263 9.122 9.183 15,778,314 +0.03(+0.29%)
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.