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

Taiwan Semiconductor ADR (NY: TSM )

136.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 30, 2012 10.67 10.82 10.63 10.73 10,900,262 +0.14(+1.33%)
Mar 29, 2012 10.55 10.60 10.50 10.59 10,058,179 -0.07(-0.66%)
Mar 28, 2012 10.73 10.81 10.62 10.66 15,438,086 -0.13(-1.24%)
Mar 27, 2012 10.83 10.89 10.77 10.79 8,348,775 -0.01(-0.07%)
Mar 26, 2012 10.52 10.81 10.52 10.80 13,799,927 +0.27(+2.60%)
Mar 23, 2012 10.65 10.65 10.50 10.52 9,471,722 -0.03(-0.27%)
Mar 22, 2012 10.56 10.65 10.52 10.55 8,741,806 -0.13(-1.18%)
Mar 21, 2012 10.75 10.83 10.63 10.68 10,166,299 +0.19(+1.81%)
Mar 20, 2012 10.58 10.59 10.42 10.49 7,552,297 -0.15(-1.45%)
Mar 19, 2012 10.53 10.72 10.43 10.64 10,130,938 +0.26(+2.50%)
Mar 16, 2012 10.45 10.48 10.36 10.38 7,479,075 -0.11(-1.00%)
Mar 15, 2012 10.48 10.55 10.39 10.49 10,040,229 +0.09(+0.88%)
Mar 14, 2012 10.48 10.61 10.39 10.40 9,461,537 -0.04(-0.40%)
Mar 13, 2012 10.25 10.44 10.22 10.44 9,813,012 +0.33(+3.26%)
Mar 12, 2012 10.25 10.25 10.07 10.11 10,573,201 -0.14(-1.37%)
Mar 09, 2012 10.29 10.30 10.19 10.25 7,956,955 -0.01(-0.07%)
Mar 08, 2012 10.18 10.26 10.15 10.26 7,670,831 +0.15(+1.46%)
Mar 07, 2012 10.02 10.15 9.977 10.11 12,979,807 +0.17(+1.69%)
Mar 06, 2012 9.991 10.07 9.899 9.942 10,662,946 -0.12(-1.19%)
Mar 05, 2012 10.13 10.19 9.991 10.06 9,545,983 -0.18(-1.78%)
Mar 02, 2012 10.21 10.28 10.17 10.24 8,750,677 -0.04(-0.34%)
Mar 01, 2012 10.29 10.31 10.13 10.28 8,800,814 +0.08(+0.83%)
Feb 29, 2012 10.35 10.39 10.17 10.19 14,854,773 -0.12(-1.16%)
Feb 28, 2012 10.15 10.31 10.15 10.31 10,699,061 +0.21(+2.08%)
Feb 27, 2012 10.03 10.15 9.956 10.10 7,569,763 +0.01(+0.14%)
Feb 24, 2012 9.970 10.11 9.970 10.09 10,472,229 +0.16(+1.63%)
Feb 23, 2012 10.06 10.06 9.899 9.928 13,255,148 -0.24(-2.35%)
Feb 22, 2012 10.12 10.18 10.04 10.17 10,418,109 +0.07(+0.70%)
Feb 21, 2012 10.24 10.30 10.06 10.10 13,623,485 -0.17(-1.64%)
Feb 17, 2012 10.27 10.37 10.22 10.26 11,237,164 +0.06(+0.62%)
Feb 16, 2012 10.05 10.24 10.04 10.20 11,055,604 +0.15(+1.47%)
Feb 15, 2012 10.04 10.15 10.00 10.05 17,062,378 +0.10(+0.99%)
Feb 14, 2012 9.864 9.970 9.857 9.956 15,647,198 +0.05(+0.50%)
Feb 13, 2012 9.892 9.942 9.822 9.906 18,944,364 +0.19(+1.95%)
Feb 10, 2012 9.885 9.892 9.682 9.717 12,770,001 -0.31(-3.08%)
Feb 09, 2012 9.970 10.05 9.878 10.03 12,962,748 +0.06(+0.63%)
Feb 08, 2012 9.857 10.01 9.843 9.963 9,870,174 +0.10(+1.00%)
Feb 07, 2012 9.787 9.924 9.745 9.864 8,965,468 +0.04(+0.43%)
Feb 06, 2012 9.836 9.857 9.759 9.822 12,919,132 -0.04(-0.43%)
Feb 03, 2012 9.696 9.868 9.689 9.864 15,915,952 +0.10(+1.01%)
Feb 02, 2012 9.963 9.984 9.759 9.766 16,209,904 -0.20(-1.97%)
Feb 01, 2012 9.899 10.02 9.896 9.963 13,267,740 +0.08(+0.78%)
Jan 31, 2012 9.914 9.963 9.822 9.885 10,119,587 +0.07(+0.72%)
Jan 30, 2012 9.878 9.878 9.720 9.815 14,017,254 -0.09(-0.92%)
Jan 27, 2012 9.991 9.963 9.822 9.906 15,722,557 -0.08(-0.84%)
Jan 26, 2012 9.984 10.13 9.952 9.991 19,545,860 +0.05(+0.49%)
Jan 25, 2012 9.843 9.949 9.759 9.942 13,240,613 +0.16(+1.65%)
Jan 24, 2012 9.752 9.857 9.724 9.780 12,768,271 -0.06(-0.57%)
Jan 23, 2012 9.843 9.935 9.745 9.836 14,240,766 +0.03(+0.29%)
Jan 20, 2012 9.970 10.01 9.794 9.808 20,509,668 -0.20(-2.03%)
Jan 19, 2012 9.745 10.02 9.738 10.01 20,246,782 +0.30(+3.11%)
Jan 18, 2012 9.562 9.787 9.562 9.710 19,946,340 +0.26(+2.75%)
Jan 17, 2012 9.626 9.647 9.422 9.450 19,262,740 -0.20(-2.11%)
Jan 13, 2012 9.661 9.689 9.541 9.654 13,622,859 -0.06(-0.58%)
Jan 12, 2012 9.619 9.815 9.619 9.710 18,111,768 +0.12(+1.24%)
Jan 11, 2012 9.555 9.619 9.534 9.591 16,361,752 -0.08(-0.80%)
Jan 10, 2012 9.499 9.703 9.450 9.668 22,078,702 +0.27(+2.91%)
Jan 09, 2012 9.232 9.401 9.218 9.394 10,743,724 +0.16(+1.75%)
Jan 06, 2012 9.317 9.317 9.190 9.232 11,075,214 -0.08(-0.83%)
Jan 05, 2012 9.261 9.324 9.225 9.310 14,679,113 +0.08(+0.91%)
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.