Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.347 8.347 8.219 8.279 27,223,972 +0.00(+0.00%)
Feb 25, 2011 8.252 8.320 8.178 8.279 22,830,584 +0.11(+1.40%)
Feb 24, 2011 8.333 8.333 8.091 8.165 44,514,940 -0.11(-1.30%)
Feb 23, 2011 8.468 8.481 8.232 8.273 24,823,852 -0.09(-1.05%)
Feb 22, 2011 8.583 8.583 8.347 8.360 22,513,284 -0.27(-3.12%)
Feb 18, 2011 8.805 8.818 8.616 8.630 22,514,014 -0.18(-1.99%)
Feb 17, 2011 8.677 8.805 8.636 8.805 24,654,858 +0.12(+1.40%)
Feb 16, 2011 8.670 8.731 8.636 8.684 21,590,592 +0.05(+0.55%)
Feb 15, 2011 8.596 8.670 8.583 8.636 10,822,982 -0.05(-0.54%)
Feb 14, 2011 8.731 8.731 8.670 8.684 11,883,910 -0.03(-0.39%)
Feb 11, 2011 8.596 8.744 8.515 8.717 16,912,570 +0.07(+0.78%)
Feb 10, 2011 8.704 8.731 8.583 8.650 39,116,276 -0.17(-1.91%)
Feb 09, 2011 8.933 9.041 8.818 8.818 20,330,976 -0.22(-2.46%)
Feb 08, 2011 9.108 9.162 9.000 9.041 17,556,908 -0.16(-1.76%)
Feb 07, 2011 9.182 9.256 9.148 9.202 23,691,978 +0.03(+0.29%)
Feb 04, 2011 9.020 9.182 8.970 9.175 19,732,814 +0.18(+1.95%)
Feb 03, 2011 9.027 9.041 8.933 9.000 11,187,553 +0.01(+0.15%)
Feb 02, 2011 8.919 9.054 8.892 8.987 18,700,560 +0.09(+0.98%)
Feb 01, 2011 8.933 8.963 8.879 8.899 26,334,378 +0.09(+1.07%)
Jan 31, 2011 8.839 8.865 8.778 8.805 26,301,080 -0.03(-0.31%)
Jan 28, 2011 9.088 9.088 8.818 8.832 34,035,196 -0.13(-1.50%)
Jan 27, 2011 8.973 9.128 8.892 8.967 34,801,856 +0.05(+0.53%)
Jan 26, 2011 8.980 8.980 8.899 8.919 29,103,820 +0.01(+0.15%)
Jan 25, 2011 8.940 9.014 8.906 8.906 24,651,854 -0.15(-1.71%)
Jan 24, 2011 8.980 9.088 8.879 9.061 18,065,584 +0.12(+1.36%)
Jan 21, 2011 8.967 9.020 8.913 8.940 34,932,052 +0.01(+0.08%)
Jan 20, 2011 9.007 9.054 8.899 8.933 36,458,804 -0.18(-2.00%)
Jan 19, 2011 9.276 9.330 9.115 9.115 30,369,240 -0.01(-0.15%)
Jan 18, 2011 9.216 9.310 9.108 9.128 21,818,530 -0.09(-0.95%)
Jan 14, 2011 9.041 9.223 8.990 9.216 22,316,690 +0.21(+2.32%)
Jan 13, 2011 9.108 9.135 8.940 9.007 17,944,246 -0.09(-1.04%)
Jan 12, 2011 9.115 9.135 9.014 9.101 15,924,083 +0.06(+0.67%)
Jan 11, 2011 9.081 9.108 8.967 9.041 27,118,492 +0.13(+1.51%)
Jan 10, 2011 8.832 8.940 8.798 8.906 24,186,356 +0.10(+1.15%)
Jan 07, 2011 8.697 8.825 8.677 8.805 30,568,800 +0.13(+1.55%)
Jan 06, 2011 8.421 8.704 8.387 8.670 35,531,648 +0.34(+4.13%)
Jan 05, 2011 8.421 8.455 8.246 8.327 14,513,456 -0.18(-2.14%)
Jan 04, 2011 8.488 8.508 8.380 8.508 14,413,269 +0.03(+0.32%)
Jan 03, 2011 8.461 8.545 8.448 8.481 10,451,014 +0.03(+0.40%)
Dec 31, 2010 8.374 8.448 8.347 8.448 6,258,437 +0.09(+1.13%)
Dec 30, 2010 8.320 8.367 8.303 8.353 6,338,664 +0.06(+0.73%)
Dec 29, 2010 8.259 8.374 8.225 8.293 13,823,360 +0.05(+0.57%)
Dec 28, 2010 8.266 8.306 8.219 8.246 7,766,622 -0.05(-0.57%)
Dec 27, 2010 8.300 8.320 8.239 8.293 5,775,380 +0.05(+0.65%)
Dec 23, 2010 8.286 8.300 8.219 8.239 8,536,253 -0.05(-0.57%)
Dec 22, 2010 8.327 8.387 8.259 8.286 11,675,260 -0.06(-0.73%)
Dec 21, 2010 8.374 8.407 8.300 8.347 16,296,654 +0.04(+0.49%)
Dec 20, 2010 8.394 8.434 8.279 8.306 14,101,136 -0.24(-2.84%)
Dec 17, 2010 8.414 8.576 8.387 8.549 31,705,618 +0.25(+3.00%)
Dec 16, 2010 8.219 8.300 8.219 8.300 16,402,589 +0.13(+1.65%)
Dec 15, 2010 8.091 8.199 8.064 8.165 16,720,142 +0.14(+1.76%)
Dec 14, 2010 8.071 8.091 7.983 8.023 18,678,196 +0.01(+0.08%)
Dec 13, 2010 8.145 8.205 8.017 8.017 17,560,836 -0.12(-1.49%)
Dec 10, 2010 8.138 8.172 8.084 8.138 14,847,666 +0.03(+0.42%)
Dec 09, 2010 8.145 8.252 8.104 8.104 21,539,766 +0.08(+1.01%)
Dec 08, 2010 8.003 8.050 7.983 8.023 16,249,849 +0.05(+0.68%)
Dec 07, 2010 8.071 8.084 7.969 7.969 14,316,877 -0.04(-0.50%)
Dec 06, 2010 8.064 8.077 7.969 8.010 11,132,602 -0.05(-0.67%)
Dec 03, 2010 7.815 8.084 7.781 8.064 33,815,388 +0.29(+3.73%)
Dec 02, 2010 7.559 7.801 7.552 7.774 41,393,864 +0.29(+3.87%)
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.