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

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
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 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.