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 (%)
Mar 31, 2011 8.254 8.274 8.107 8.167 19,533,458 +0.05(+0.58%)
Mar 30, 2011 8.134 8.147 8.060 8.120 19,445,748 +0.03(+0.41%)
Mar 29, 2011 8.093 8.107 8.053 8.087 38,597,776 -0.07(-0.90%)
Mar 28, 2011 8.221 8.288 8.110 8.160 11,420,388 -0.05(-0.57%)
Mar 25, 2011 8.261 8.268 8.174 8.207 15,189,671 -0.03(-0.33%)
Mar 24, 2011 8.134 8.254 8.067 8.234 23,769,364 +0.16(+1.99%)
Mar 23, 2011 7.966 8.087 7.859 8.073 26,605,980 +0.15(+1.86%)
Mar 22, 2011 8.000 8.006 7.912 7.926 16,190,017 -0.08(-1.00%)
Mar 21, 2011 8.060 8.080 8.006 8.006 22,680,004 +0.13(+1.62%)
Mar 18, 2011 7.912 7.926 7.765 7.879 19,416,860 +0.09(+1.21%)
Mar 17, 2011 7.745 7.865 7.745 7.785 20,151,466 +0.12(+1.57%)
Mar 16, 2011 7.919 7.986 7.597 7.664 58,450,212 -0.32(-4.03%)
Mar 15, 2011 7.889 7.993 7.886 7.986 21,196,458 -0.17(-2.06%)
Mar 14, 2011 8.067 8.181 8.060 8.154 12,830,574 -0.03(-0.41%)
Mar 11, 2011 8.080 8.221 8.073 8.187 20,270,568 +0.07(+0.83%)
Mar 10, 2011 8.201 8.214 8.080 8.120 26,119,570 -0.27(-3.27%)
Mar 09, 2011 8.295 8.469 8.221 8.395 38,647,412 +0.11(+1.38%)
Mar 08, 2011 8.281 8.362 8.274 8.281 28,406,432 +0.10(+1.23%)
Mar 07, 2011 8.321 8.335 8.093 8.181 23,123,874 -0.14(-1.69%)
Mar 04, 2011 8.301 8.382 8.268 8.321 30,459,712 +0.10(+1.22%)
Mar 03, 2011 8.274 8.281 8.160 8.221 21,940,858 +0.03(+0.41%)
Mar 02, 2011 8.134 8.251 8.124 8.187 18,779,508 +0.02(+0.25%)
Mar 01, 2011 8.409 8.422 8.160 8.167 23,847,350 -0.07(-0.90%)
Feb 28, 2011 8.308 8.308 8.181 8.241 27,351,118 +0.00(+0.00%)
Feb 25, 2011 8.214 8.281 8.140 8.241 22,937,214 +0.11(+1.40%)
Feb 24, 2011 8.295 8.295 8.053 8.127 44,722,844 -0.11(-1.30%)
Feb 23, 2011 8.429 8.442 8.194 8.234 24,939,790 -0.09(-1.05%)
Feb 22, 2011 8.543 8.543 8.308 8.321 22,618,432 -0.27(-3.12%)
Feb 18, 2011 8.764 8.777 8.576 8.590 22,619,164 -0.17(-1.99%)
Feb 17, 2011 8.637 8.764 8.596 8.764 24,770,006 +0.12(+1.40%)
Feb 16, 2011 8.630 8.690 8.596 8.643 21,691,430 +0.05(+0.55%)
Feb 15, 2011 8.556 8.630 8.543 8.596 10,873,530 -0.05(-0.54%)
Feb 14, 2011 8.690 8.690 8.630 8.643 11,939,413 -0.03(-0.39%)
Feb 11, 2011 8.556 8.704 8.476 8.677 16,991,558 +0.07(+0.78%)
Feb 10, 2011 8.663 8.690 8.543 8.610 39,298,968 -0.17(-1.91%)
Feb 09, 2011 8.891 8.999 8.777 8.777 20,425,930 -0.22(-2.46%)
Feb 08, 2011 9.066 9.119 8.958 8.999 17,638,906 -0.16(-1.76%)
Feb 07, 2011 9.139 9.213 9.106 9.160 23,802,630 +0.03(+0.29%)
Feb 04, 2011 8.978 9.139 8.928 9.133 19,824,974 +0.17(+1.95%)
Feb 03, 2011 8.985 8.999 8.891 8.958 11,239,804 +0.01(+0.15%)
Feb 02, 2011 8.878 9.012 8.851 8.945 18,787,900 +0.09(+0.98%)
Feb 01, 2011 8.891 8.921 8.838 8.858 26,457,372 +0.09(+1.07%)
Jan 31, 2011 8.797 8.824 8.737 8.764 26,423,918 -0.03(-0.31%)
Jan 28, 2011 9.046 9.046 8.777 8.791 34,194,152 -0.13(-1.50%)
Jan 27, 2011 8.932 9.086 8.851 8.925 34,964,396 +0.05(+0.53%)
Jan 26, 2011 8.938 8.938 8.858 8.878 29,239,748 +0.01(+0.15%)
Jan 25, 2011 8.898 8.972 8.864 8.864 24,766,988 -0.15(-1.71%)
Jan 24, 2011 8.938 9.046 8.838 9.019 18,149,958 +0.12(+1.36%)
Jan 21, 2011 8.925 8.978 8.871 8.898 35,095,200 +0.01(+0.08%)
Jan 20, 2011 8.965 9.012 8.858 8.891 36,629,080 -0.18(-2.00%)
Jan 19, 2011 9.233 9.287 9.072 9.072 30,511,076 -0.01(-0.15%)
Jan 18, 2011 9.173 9.267 9.066 9.086 21,920,432 -0.09(-0.95%)
Jan 14, 2011 8.999 9.180 8.948 9.173 22,420,918 +0.21(+2.32%)
Jan 13, 2011 9.066 9.092 8.898 8.965 18,028,054 -0.09(-1.04%)
Jan 12, 2011 9.072 9.092 8.972 9.059 15,998,456 +0.06(+0.67%)
Jan 11, 2011 9.039 9.066 8.925 8.999 27,245,146 +0.13(+1.51%)
Jan 10, 2011 8.791 8.898 8.757 8.864 24,299,318 +0.10(+1.15%)
Jan 07, 2011 8.657 8.784 8.637 8.764 30,711,570 +0.13(+1.55%)
Jan 06, 2011 8.382 8.663 8.348 8.630 35,697,596 +0.34(+4.13%)
Jan 05, 2011 8.382 8.415 8.207 8.288 14,581,240 -0.18(-2.14%)
Jan 04, 2011 8.449 8.469 8.341 8.469 14,480,585 +0.03(+0.32%)
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.