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

Taiwan Semiconductor ADR (NY: TSM )

131.65 -7.38 (-5.31%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 18, 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 (%)
Apr 29, 2011 9.014 9.095 8.974 9.095 22,816,336 +0.06(+0.67%)
Apr 28, 2011 8.879 9.082 8.866 9.034 46,933,580 +0.08(+0.90%)
Apr 27, 2011 8.644 8.994 8.522 8.954 66,258,096 +0.49(+5.81%)
Apr 26, 2011 8.327 8.462 8.300 8.462 16,685,054 +0.19(+2.28%)
Apr 25, 2011 8.421 8.428 8.239 8.273 16,687,155 -0.19(-2.23%)
Apr 21, 2011 8.448 8.502 8.428 8.462 22,160,868 +0.07(+0.88%)
Apr 20, 2011 8.340 8.388 8.266 8.388 25,142,414 +0.33(+4.10%)
Apr 19, 2011 8.078 8.091 7.983 8.058 25,391,788 +0.01(+0.08%)
Apr 18, 2011 8.165 8.172 7.997 8.051 17,036,166 -0.18(-2.13%)
Apr 15, 2011 8.266 8.283 8.172 8.226 9,391,692 -0.07(-0.81%)
Apr 14, 2011 8.206 8.320 8.199 8.293 17,639,312 +0.03(+0.41%)
Apr 13, 2011 8.320 8.334 8.239 8.260 17,238,460 +0.02(+0.25%)
Apr 12, 2011 8.307 8.340 8.186 8.239 12,689,219 -0.19(-2.24%)
Apr 11, 2011 8.448 8.475 8.367 8.428 13,796,235 -0.09(-1.11%)
Apr 08, 2011 8.576 8.657 8.509 8.522 11,151,663 -0.05(-0.55%)
Apr 07, 2011 8.556 8.630 8.519 8.570 12,557,317 -0.03(-0.39%)
Apr 06, 2011 8.556 8.644 8.543 8.603 19,199,362 +0.21(+2.49%)
Apr 05, 2011 8.293 8.428 8.287 8.394 30,479,452 +0.19(+2.30%)
Apr 04, 2011 8.233 8.260 8.186 8.206 14,340,069 -0.02(-0.25%)
Apr 01, 2011 8.260 8.273 8.192 8.226 15,960,794 +0.02(+0.25%)
Mar 31, 2011 8.293 8.314 8.145 8.206 19,441,520 +0.05(+0.58%)
Mar 30, 2011 8.172 8.186 8.098 8.159 19,354,222 +0.03(+0.41%)
Mar 29, 2011 8.132 8.145 8.091 8.125 38,416,104 -0.07(-0.90%)
Mar 28, 2011 8.260 8.327 8.148 8.199 11,366,635 -0.05(-0.57%)
Mar 25, 2011 8.300 8.307 8.212 8.246 15,118,178 -0.03(-0.33%)
Mar 24, 2011 8.172 8.293 8.105 8.273 23,657,488 +0.16(+1.99%)
Mar 23, 2011 8.004 8.125 7.896 8.111 26,480,752 +0.15(+1.86%)
Mar 22, 2011 8.037 8.044 7.950 7.963 16,113,815 -0.08(-1.00%)
Mar 21, 2011 8.098 8.118 8.044 8.044 22,573,256 +0.13(+1.62%)
Mar 18, 2011 7.950 7.963 7.802 7.916 19,325,470 +0.09(+1.21%)
Mar 17, 2011 7.781 7.903 7.781 7.822 20,056,618 +0.12(+1.57%)
Mar 16, 2011 7.956 8.024 7.633 7.700 58,175,100 -0.32(-4.03%)
Mar 15, 2011 7.926 8.031 7.923 8.024 21,096,690 -0.17(-2.06%)
Mar 14, 2011 8.105 8.219 8.098 8.192 12,770,184 -0.03(-0.41%)
Mar 11, 2011 8.118 8.260 8.111 8.226 20,175,160 +0.07(+0.83%)
Mar 10, 2011 8.239 8.253 8.118 8.159 25,996,632 -0.28(-3.27%)
Mar 09, 2011 8.334 8.509 8.260 8.435 38,465,508 +0.11(+1.38%)
Mar 08, 2011 8.320 8.401 8.314 8.320 28,272,730 +0.10(+1.23%)
Mar 07, 2011 8.361 8.374 8.132 8.219 23,015,036 -0.14(-1.69%)
Mar 04, 2011 8.340 8.421 8.307 8.361 30,316,346 +0.10(+1.22%)
Mar 03, 2011 8.314 8.320 8.199 8.260 21,837,588 +0.03(+0.41%)
Mar 02, 2011 8.172 8.290 8.162 8.226 18,691,118 +0.02(+0.25%)
Mar 01, 2011 8.448 8.462 8.199 8.206 23,735,106 -0.07(-0.90%)
Feb 28, 2011 8.347 8.347 8.219 8.280 27,222,384 +0.00(+0.00%)
Feb 25, 2011 8.253 8.320 8.179 8.280 22,829,254 +0.11(+1.40%)
Feb 24, 2011 8.334 8.334 8.091 8.165 44,512,344 -0.11(-1.30%)
Feb 23, 2011 8.469 8.482 8.233 8.273 24,822,404 -0.09(-1.05%)
Feb 22, 2011 8.583 8.583 8.347 8.361 22,511,972 -0.27(-3.12%)
Feb 18, 2011 8.805 8.819 8.617 8.630 22,512,702 -0.18(-1.99%)
Feb 17, 2011 8.677 8.805 8.637 8.805 24,653,420 +0.12(+1.40%)
Feb 16, 2011 8.671 8.731 8.637 8.684 21,589,334 +0.05(+0.55%)
Feb 15, 2011 8.597 8.671 8.583 8.637 10,822,351 -0.05(-0.54%)
Feb 14, 2011 8.731 8.731 8.671 8.684 11,883,217 -0.03(-0.39%)
Feb 11, 2011 8.597 8.745 8.516 8.718 16,911,582 +0.07(+0.78%)
Feb 10, 2011 8.704 8.731 8.583 8.650 39,113,996 -0.17(-1.91%)
Feb 09, 2011 8.933 9.041 8.819 8.819 20,329,790 -0.22(-2.46%)
Feb 08, 2011 9.109 9.162 9.001 9.041 17,555,884 -0.16(-1.76%)
Feb 07, 2011 9.183 9.257 9.149 9.203 23,690,596 +0.03(+0.29%)
Feb 04, 2011 9.021 9.183 8.970 9.176 19,731,662 +0.18(+1.95%)
Feb 03, 2011 9.028 9.041 8.933 9.001 11,186,901 +0.01(+0.15%)
Feb 02, 2011 8.920 9.055 8.893 8.987 18,699,470 +0.09(+0.98%)
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.