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

Taiwan Semiconductor ADR (NY: TSM )

142.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2012 9.904 10.20 9.904 10.16 25,238,412 +0.35(+3.56%)
Jul 30, 2012 9.838 9.933 9.693 9.809 13,087,325 -0.14(-1.39%)
Jul 27, 2012 9.809 10.01 9.795 9.947 18,995,872 +0.23(+2.40%)
Jul 26, 2012 9.540 9.765 9.540 9.715 27,021,414 +0.25(+2.69%)
Jul 25, 2012 9.358 9.562 9.344 9.460 27,389,136 +0.07(+0.77%)
Jul 24, 2012 9.206 9.395 9.169 9.387 25,116,636 +0.09(+1.02%)
Jul 23, 2012 8.973 9.307 8.827 9.293 33,922,128 +0.09(+1.03%)
Jul 20, 2012 9.395 9.395 9.184 9.198 33,510,506 -0.15(-1.63%)
Jul 19, 2012 9.744 9.758 9.351 9.351 28,215,186 -0.20(-2.13%)
Jul 18, 2012 9.155 9.584 9.155 9.555 27,404,220 +0.33(+3.55%)
Jul 17, 2012 9.227 9.264 9.104 9.227 15,327,095 +0.01(+0.16%)
Jul 16, 2012 9.300 9.333 9.180 9.213 19,038,532 -0.16(-1.71%)
Jul 13, 2012 9.322 9.438 9.278 9.373 11,731,650 +0.07(+0.70%)
Jul 12, 2012 9.358 9.424 9.264 9.307 17,755,736 -0.25(-2.66%)
Jul 11, 2012 9.635 9.649 9.504 9.562 25,521,940 -0.09(-0.98%)
Jul 10, 2012 9.715 9.827 9.627 9.656 22,993,254 -0.16(-1.63%)
Jul 09, 2012 9.758 9.845 9.725 9.816 15,062,762 +0.00(+0.00%)
Jul 06, 2012 9.853 9.882 9.729 9.816 19,837,128 -0.11(-1.10%)
Jul 05, 2012 9.962 10.08 9.853 9.925 17,583,954 -0.21(-2.10%)
Jul 03, 2012 10.07 10.14 10.03 10.14 8,179,254 +0.12(+1.19%)
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.