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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.31 10.35 10.14 10.16 14,908,155 -0.12(-1.16%)
Feb 28, 2012 10.11 10.28 10.11 10.28 10,737,509 +0.21(+2.09%)
Feb 27, 2012 9.997 10.11 9.920 10.07 7,596,966 +0.01(+0.14%)
Feb 24, 2012 9.934 10.07 9.934 10.05 10,509,862 +0.16(+1.63%)
Feb 23, 2012 10.02 10.02 9.864 9.892 13,302,782 -0.24(-2.35%)
Feb 22, 2012 10.08 10.14 10.00 10.13 10,455,547 +0.07(+0.70%)
Feb 21, 2012 10.20 10.26 10.02 10.06 13,672,443 -0.17(-1.64%)
Feb 17, 2012 10.23 10.33 10.18 10.23 11,277,546 +0.06(+0.62%)
Feb 16, 2012 10.02 10.20 10.00 10.16 11,095,333 +0.15(+1.47%)
Feb 15, 2012 10.00 10.12 9.969 10.02 17,123,692 +0.10(+0.99%)
Feb 14, 2012 9.829 9.934 9.822 9.920 15,703,428 +0.05(+0.50%)
Feb 13, 2012 9.857 9.906 9.787 9.871 19,012,442 +0.19(+1.95%)
Feb 10, 2012 9.850 9.857 9.647 9.682 12,815,892 -0.31(-3.08%)
Feb 09, 2012 9.934 10.02 9.843 9.990 13,009,331 +0.06(+0.63%)
Feb 08, 2012 9.822 9.976 9.808 9.927 9,905,643 +0.10(+1.00%)
Feb 07, 2012 9.752 9.889 9.710 9.829 8,997,687 +0.04(+0.43%)
Feb 06, 2012 9.801 9.822 9.724 9.787 12,965,558 -0.04(-0.43%)
Feb 03, 2012 9.661 9.833 9.654 9.829 15,973,148 +0.10(+1.01%)
Feb 02, 2012 9.927 9.948 9.724 9.731 16,268,157 -0.20(-1.97%)
Feb 01, 2012 9.864 9.983 9.861 9.927 13,315,420 +0.08(+0.78%)
Jan 31, 2012 9.878 9.927 9.787 9.850 10,155,953 +0.07(+0.72%)
Jan 30, 2012 9.843 9.843 9.686 9.780 14,067,626 -0.09(-0.92%)
Jan 27, 2012 9.955 9.927 9.787 9.871 15,779,058 -0.08(-0.84%)
Jan 26, 2012 9.948 10.09 9.916 9.955 19,616,102 +0.05(+0.49%)
Jan 25, 2012 9.808 9.913 9.724 9.906 13,288,195 +0.16(+1.65%)
Jan 24, 2012 9.717 9.822 9.689 9.745 12,814,155 -0.06(-0.57%)
Jan 23, 2012 9.808 9.899 9.710 9.801 14,291,942 +0.03(+0.29%)
Jan 20, 2012 9.934 9.976 9.759 9.773 20,583,372 -0.20(-2.03%)
Jan 19, 2012 9.710 9.983 9.703 9.976 20,319,542 +0.30(+3.11%)
Jan 18, 2012 9.528 9.752 9.528 9.675 20,018,020 +0.26(+2.75%)
Jan 17, 2012 9.591 9.612 9.388 9.416 19,331,962 -0.20(-2.11%)
Jan 13, 2012 9.626 9.654 9.507 9.619 13,671,814 -0.06(-0.58%)
Jan 12, 2012 9.584 9.780 9.584 9.675 18,176,854 +0.12(+1.24%)
Jan 11, 2012 9.521 9.584 9.500 9.556 16,420,550 -0.08(-0.80%)
Jan 10, 2012 9.465 9.668 9.416 9.633 22,158,044 +0.27(+2.91%)
Jan 09, 2012 9.199 9.367 9.185 9.360 10,782,332 +0.16(+1.75%)
Jan 06, 2012 9.283 9.283 9.157 9.199 11,115,014 -0.08(-0.83%)
Jan 05, 2012 9.227 9.290 9.192 9.276 14,731,864 +0.08(+0.91%)
Jan 04, 2012 9.199 9.241 9.122 9.192 10,558,616 +0.16(+1.78%)
Dec 30, 2011 9.122 9.143 9.011 9.032 5,979,526 -0.08(-0.84%)
Dec 29, 2011 9.074 9.129 9.019 9.108 5,710,177 +0.07(+0.77%)
Dec 28, 2011 9.067 9.150 9.025 9.039 8,727,525 -0.07(-0.77%)
Dec 27, 2011 9.032 9.203 9.004 9.108 6,396,912 +0.07(+0.77%)
Dec 23, 2011 9.018 9.067 8.927 9.039 5,302,294 +0.15(+1.65%)
Dec 21, 2011 9.004 9.060 8.759 8.892 23,844,298 +0.03(+0.39%)
Dec 20, 2011 8.836 8.955 8.787 8.857 26,472,204 +0.24(+2.76%)
Dec 19, 2011 8.864 8.920 8.612 8.619 14,848,873 -0.31(-3.45%)
Dec 16, 2011 8.752 8.955 8.696 8.927 19,337,526 +0.18(+2.08%)
Dec 15, 2011 8.878 8.878 8.696 8.745 11,720,519 -0.03(-0.40%)
Dec 14, 2011 8.850 8.955 8.773 8.780 14,006,329 -0.12(-1.34%)
Dec 13, 2011 9.053 9.115 8.815 8.899 17,943,750 -0.15(-1.62%)
Dec 12, 2011 9.011 9.053 8.899 9.046 14,031,710 -0.10(-1.15%)
Dec 09, 2011 8.976 9.227 8.899 9.150 19,689,798 +0.10(+1.08%)
Dec 08, 2011 9.129 9.241 9.032 9.053 12,881,364 -0.20(-2.12%)
Dec 07, 2011 9.011 9.290 8.997 9.248 16,717,394 +0.20(+2.16%)
Dec 06, 2011 9.129 9.185 9.039 9.053 19,380,342 -0.20(-2.12%)
Dec 05, 2011 9.283 9.304 9.178 9.248 22,633,028 +0.07(+0.76%)
Dec 02, 2011 9.262 9.346 9.157 9.178 12,423,879 -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.