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

Taiwan Semiconductor ADR (NY: TSM )

127.70 -4.57 (-3.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 8.302 8.322 8.154 8.214 19,421,124 +0.05(+0.58%)
Mar 30, 2011 8.181 8.194 8.106 8.167 19,333,918 +0.03(+0.41%)
Mar 29, 2011 8.140 8.154 8.100 8.133 38,375,804 -0.07(-0.90%)
Mar 28, 2011 8.268 8.336 8.157 8.208 11,354,711 -0.05(-0.57%)
Mar 25, 2011 8.309 8.316 8.221 8.255 15,102,318 -0.03(-0.33%)
Mar 24, 2011 8.181 8.302 8.113 8.282 23,632,670 +0.16(+1.99%)
Mar 23, 2011 8.012 8.133 7.904 8.120 26,452,972 +0.15(+1.86%)
Mar 22, 2011 8.046 8.053 7.958 7.972 16,096,910 -0.08(-1.01%)
Mar 21, 2011 8.106 8.127 8.053 8.053 22,549,574 +0.13(+1.62%)
Mar 18, 2011 7.958 7.972 7.810 7.924 19,305,196 +0.09(+1.21%)
Mar 17, 2011 7.789 7.911 7.789 7.830 20,035,578 +0.12(+1.57%)
Mar 16, 2011 7.965 8.032 7.641 7.709 58,114,072 -0.32(-4.03%)
Mar 15, 2011 7.934 8.039 7.931 8.032 21,074,558 -0.17(-2.06%)
Mar 14, 2011 8.113 8.228 8.106 8.201 12,756,787 -0.03(-0.41%)
Mar 11, 2011 8.127 8.268 8.120 8.235 20,153,994 +0.07(+0.83%)
Mar 10, 2011 8.248 8.262 8.127 8.167 25,969,360 -0.28(-3.27%)
Mar 09, 2011 8.343 8.518 8.268 8.444 38,425,156 +0.11(+1.38%)
Mar 08, 2011 8.329 8.410 8.322 8.329 28,243,070 +0.10(+1.23%)
Mar 07, 2011 8.369 8.383 8.140 8.228 22,990,892 -0.14(-1.69%)
Mar 04, 2011 8.349 8.430 8.316 8.369 30,284,542 +0.10(+1.22%)
Mar 03, 2011 8.322 8.329 8.208 8.268 21,814,680 +0.03(+0.41%)
Mar 02, 2011 8.181 8.299 8.171 8.235 18,671,510 +0.02(+0.25%)
Mar 01, 2011 8.457 8.471 8.208 8.214 23,710,206 -0.07(-0.90%)
Feb 28, 2011 8.356 8.356 8.228 8.289 27,193,826 +0.00(+0.00%)
Feb 25, 2011 8.262 8.329 8.187 8.289 22,805,304 +0.11(+1.40%)
Feb 24, 2011 8.343 8.343 8.100 8.174 44,465,648 -0.11(-1.30%)
Feb 23, 2011 8.477 8.491 8.241 8.282 24,796,364 -0.09(-1.05%)
Feb 22, 2011 8.592 8.592 8.356 8.369 22,488,356 -0.27(-3.12%)
Feb 18, 2011 8.815 8.828 8.626 8.639 22,489,084 -0.18(-1.99%)
Feb 17, 2011 8.686 8.815 8.646 8.815 24,627,558 +0.12(+1.40%)
Feb 16, 2011 8.680 8.740 8.646 8.693 21,566,686 +0.05(+0.55%)
Feb 15, 2011 8.606 8.680 8.592 8.646 10,810,998 -0.05(-0.54%)
Feb 14, 2011 8.740 8.740 8.680 8.693 11,870,751 -0.03(-0.39%)
Feb 11, 2011 8.606 8.754 8.525 8.727 16,893,842 +0.07(+0.78%)
Feb 10, 2011 8.713 8.740 8.592 8.659 39,072,964 -0.17(-1.91%)
Feb 09, 2011 8.943 9.051 8.828 8.828 20,308,464 -0.22(-2.46%)
Feb 08, 2011 9.118 9.172 9.010 9.051 17,537,466 -0.16(-1.76%)
Feb 07, 2011 9.192 9.266 9.159 9.213 23,665,744 +0.03(+0.29%)
Feb 04, 2011 9.030 9.192 8.980 9.186 19,710,964 +0.18(+1.95%)
Feb 03, 2011 9.037 9.051 8.943 9.010 11,175,165 +0.01(+0.15%)
Feb 02, 2011 8.929 9.064 8.902 8.997 18,679,852 +0.09(+0.98%)
Feb 01, 2011 8.943 8.973 8.889 8.909 26,305,218 +0.09(+1.07%)
Jan 31, 2011 8.848 8.875 8.788 8.815 26,271,956 -0.03(-0.31%)
Jan 28, 2011 9.098 9.098 8.828 8.842 33,997,508 -0.13(-1.50%)
Jan 27, 2011 8.983 9.138 8.902 8.976 34,763,320 +0.05(+0.53%)
Jan 26, 2011 8.990 8.990 8.909 8.929 29,071,594 +0.01(+0.15%)
Jan 25, 2011 8.949 9.024 8.916 8.916 24,624,556 -0.16(-1.71%)
Jan 24, 2011 8.990 9.098 8.889 9.071 18,045,580 +0.12(+1.36%)
Jan 21, 2011 8.976 9.030 8.923 8.949 34,893,372 +0.01(+0.08%)
Jan 20, 2011 9.017 9.064 8.909 8.943 36,418,432 -0.18(-2.00%)
Jan 19, 2011 9.287 9.341 9.125 9.125 30,335,610 -0.01(-0.15%)
Jan 18, 2011 9.226 9.320 9.118 9.138 21,794,370 -0.09(-0.95%)
Jan 14, 2011 9.051 9.233 9.000 9.226 22,291,978 +0.21(+2.32%)
Jan 13, 2011 9.118 9.145 8.949 9.017 17,924,376 -0.09(-1.04%)
Jan 12, 2011 9.125 9.145 9.024 9.111 15,906,450 +0.06(+0.67%)
Jan 11, 2011 9.091 9.118 8.976 9.051 27,088,464 +0.13(+1.51%)
Jan 10, 2011 8.842 8.949 8.808 8.916 24,159,576 +0.10(+1.15%)
Jan 07, 2011 8.707 8.835 8.686 8.815 30,534,952 +0.13(+1.55%)
Jan 06, 2011 8.430 8.713 8.396 8.680 35,492,304 +0.34(+4.13%)
Jan 05, 2011 8.430 8.464 8.255 8.336 14,497,386 -0.18(-2.14%)
Jan 04, 2011 8.498 8.518 8.390 8.518 14,397,309 +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.