Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.24 11.24 10.90 10.90 21,244,240 -0.40(-3.53%)
Apr 27, 2012 11.03 11.30 10.95 11.30 21,020,560 +0.23(+2.09%)
Apr 26, 2012 10.67 11.15 10.60 11.07 27,683,956 +0.64(+6.10%)
Apr 25, 2012 10.52 10.52 10.40 10.43 14,404,963 +0.04(+0.34%)
Apr 24, 2012 10.47 10.54 10.35 10.40 13,886,742 -0.02(-0.20%)
Apr 23, 2012 10.42 10.44 10.31 10.42 10,129,810 -0.15(-1.46%)
Apr 20, 2012 10.74 10.75 10.53 10.57 9,623,147 -0.10(-0.92%)
Apr 19, 2012 10.69 10.81 10.59 10.67 10,427,486 -0.02(-0.20%)
Apr 18, 2012 10.61 10.75 10.48 10.69 8,616,999 +0.05(+0.46%)
Apr 17, 2012 10.60 10.67 10.50 10.64 15,843,235 +0.08(+0.73%)
Apr 16, 2012 10.68 10.73 10.52 10.56 9,069,188 +0.00(+0.00%)
Apr 13, 2012 10.54 10.65 10.46 10.56 13,467,304 +0.13(+1.21%)
Apr 12, 2012 10.38 10.49 10.38 10.44 10,212,859 +0.09(+0.88%)
Apr 11, 2012 10.33 10.42 10.33 10.35 8,693,402 +0.12(+1.16%)
Apr 10, 2012 10.40 10.49 10.21 10.23 16,456,558 -0.17(-1.62%)
Apr 09, 2012 10.49 10.56 10.38 10.40 11,369,159 -0.27(-2.49%)
Apr 05, 2012 10.51 10.71 10.49 10.66 11,885,304 +0.17(+1.60%)
Apr 04, 2012 10.56 10.59 10.38 10.49 8,658,453 -0.15(-1.45%)
Apr 03, 2012 10.78 10.84 10.61 10.65 11,615,009 -0.13(-1.17%)
Apr 02, 2012 10.68 10.86 10.58 10.77 11,096,239 +0.08(+0.79%)
Mar 30, 2012 10.63 10.78 10.59 10.69 10,939,433 +0.14(+1.33%)
Mar 29, 2012 10.51 10.56 10.47 10.55 10,094,325 -0.07(-0.66%)
Mar 28, 2012 10.69 10.77 10.58 10.62 15,493,565 -0.13(-1.24%)
Mar 27, 2012 10.79 10.85 10.73 10.75 8,378,778 -0.01(-0.07%)
Mar 26, 2012 10.49 10.77 10.48 10.76 13,849,519 +0.27(+2.60%)
Mar 23, 2012 10.61 10.61 10.47 10.49 9,505,760 -0.03(-0.27%)
Mar 22, 2012 10.52 10.61 10.48 10.51 8,773,221 -0.13(-1.18%)
Mar 21, 2012 10.71 10.79 10.59 10.64 10,202,833 +0.19(+1.81%)
Mar 20, 2012 10.54 10.55 10.38 10.45 7,579,437 -0.15(-1.45%)
Mar 19, 2012 10.49 10.68 10.40 10.61 10,167,344 +0.26(+2.50%)
Mar 16, 2012 10.42 10.44 10.33 10.35 7,505,952 -0.11(-1.00%)
Mar 15, 2012 10.44 10.51 10.35 10.45 10,076,309 +0.09(+0.88%)
Mar 14, 2012 10.44 10.57 10.35 10.36 9,495,538 -0.04(-0.40%)
Mar 13, 2012 10.21 10.40 10.18 10.40 9,848,276 +0.33(+3.26%)
Mar 12, 2012 10.21 10.21 10.03 10.07 10,611,197 -0.14(-1.37%)
Mar 09, 2012 10.25 10.26 10.15 10.21 7,985,550 -0.01(-0.07%)
Mar 08, 2012 10.14 10.23 10.12 10.22 7,698,397 +0.15(+1.46%)
Mar 07, 2012 9.983 10.11 9.941 10.07 13,026,452 +0.17(+1.69%)
Mar 06, 2012 9.955 10.03 9.864 9.906 10,701,265 -0.12(-1.19%)
Mar 05, 2012 10.09 10.15 9.955 10.02 9,580,288 -0.18(-1.78%)
Mar 02, 2012 10.17 10.24 10.13 10.21 8,782,123 -0.04(-0.34%)
Mar 01, 2012 10.25 10.27 10.09 10.24 8,832,441 +0.08(+0.83%)
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%)
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.