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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2011 8.204 8.267 7.973 8.008 22,357,644 -0.27(-3.22%)
Sep 29, 2011 8.372 8.400 8.148 8.274 14,703,857 +0.03(+0.34%)
Sep 28, 2011 8.365 8.400 8.246 8.246 16,538,593 -0.18(-2.08%)
Sep 27, 2011 8.239 8.519 8.225 8.421 25,981,938 +0.32(+3.98%)
Sep 26, 2011 8.120 8.162 7.917 8.099 25,727,508 -0.11(-1.28%)
Sep 23, 2011 7.945 8.204 7.910 8.204 31,886,520 +0.13(+1.65%)
Sep 22, 2011 8.071 8.155 7.980 8.071 34,892,340 -0.28(-3.36%)
Sep 21, 2011 8.562 8.625 8.344 8.351 17,784,396 -0.14(-1.65%)
Sep 20, 2011 8.576 8.611 8.484 8.491 15,524,166 -0.07(-0.82%)
Sep 19, 2011 8.534 8.611 8.414 8.562 11,217,055 -0.13(-1.53%)
Sep 16, 2011 8.653 8.765 8.590 8.695 22,329,234 +0.21(+2.48%)
Sep 15, 2011 8.407 8.548 8.407 8.484 22,717,350 +0.20(+2.45%)
Sep 14, 2011 8.288 8.358 8.134 8.281 26,870,166 -0.10(-1.17%)
Sep 13, 2011 8.316 8.393 8.253 8.379 16,574,116 +0.01(+0.17%)
Sep 12, 2011 8.239 8.400 8.197 8.365 18,221,056 +0.04(+0.51%)
Sep 09, 2011 8.365 8.463 8.267 8.323 21,491,762 -0.08(-1.00%)
Sep 08, 2011 8.330 8.477 8.302 8.407 23,235,252 -0.04(-0.42%)
Sep 07, 2011 8.267 8.442 8.253 8.442 17,693,820 +0.37(+4.60%)
Sep 06, 2011 7.980 8.092 7.924 8.071 18,256,480 -0.10(-1.20%)
Sep 02, 2011 8.211 8.267 8.106 8.169 15,300,056 -0.16(-1.93%)
Sep 01, 2011 8.351 8.442 8.309 8.330 12,982,652 -0.06(-0.67%)
Aug 31, 2011 8.456 8.463 8.327 8.386 14,480,474 +0.00(+0.00%)
Aug 30, 2011 8.414 8.449 8.330 8.386 11,286,012 -0.11(-1.32%)
Aug 29, 2011 8.358 8.498 8.337 8.498 11,837,014 +0.22(+2.71%)
Aug 26, 2011 7.987 8.309 7.987 8.274 13,447,029 +0.32(+4.05%)
Aug 25, 2011 8.190 8.260 7.924 7.952 25,289,904 -0.27(-3.32%)
Aug 24, 2011 8.260 8.267 8.078 8.225 20,368,938 -0.07(-0.84%)
Aug 23, 2011 7.959 8.330 7.959 8.295 23,644,468 +0.42(+5.34%)
Aug 22, 2011 7.854 7.924 7.735 7.875 24,925,118 +0.21(+2.74%)
Aug 19, 2011 7.665 7.861 7.637 7.665 16,982,320 -0.08(-1.00%)
Aug 18, 2011 7.812 7.854 7.532 7.742 30,142,144 -0.32(-4.00%)
Aug 17, 2011 8.085 8.120 7.952 8.064 13,528,209 -0.01(-0.09%)
Aug 16, 2011 8.050 8.183 7.987 8.071 16,459,334 -0.11(-1.29%)
Aug 15, 2011 8.141 8.211 8.092 8.176 7,828,809 +0.15(+1.83%)
Aug 12, 2011 8.001 8.092 7.941 8.029 12,901,003 -0.04(-0.52%)
Aug 11, 2011 7.854 8.190 7.854 8.071 24,281,242 +0.32(+4.07%)
Aug 10, 2011 7.931 7.980 7.742 7.756 27,671,166 -0.30(-3.74%)
Aug 09, 2011 7.840 8.071 7.616 8.057 31,067,452 +0.39(+5.12%)
Aug 08, 2011 7.840 7.924 7.595 7.665 25,890,248 -0.43(-5.36%)
Aug 05, 2011 8.099 8.190 7.833 8.099 31,556,580 -0.01(-0.17%)
Aug 04, 2011 8.421 8.505 8.106 8.113 38,411,836 -0.41(-4.77%)
Aug 03, 2011 8.505 8.583 8.351 8.519 27,627,786 -0.02(-0.25%)
Aug 02, 2011 8.723 8.730 8.541 8.541 18,208,082 -0.24(-2.71%)
Aug 01, 2011 8.828 8.891 8.639 8.779 28,724,784 +0.12(+1.38%)
Jul 29, 2011 8.625 8.709 8.569 8.660 29,376,704 +0.04(+0.41%)
Jul 28, 2011 8.758 8.905 8.604 8.625 39,687,112 -0.18(-1.99%)
Jul 27, 2011 8.989 9.010 8.779 8.800 27,288,542 -0.24(-2.64%)
Jul 26, 2011 8.975 9.143 8.968 9.038 23,001,006 +0.11(+1.18%)
Jul 25, 2011 8.912 8.982 8.828 8.933 34,854,436 -0.16(-1.77%)
Jul 22, 2011 8.828 9.094 8.828 9.094 23,462,814 +0.29(+3.26%)
Jul 21, 2011 8.737 8.884 8.702 8.807 11,869,848 +0.07(+0.80%)
Jul 20, 2011 8.730 8.786 8.660 8.737 12,431,870 +0.18(+2.05%)
Jul 19, 2011 8.470 8.604 8.407 8.562 19,051,904 +0.06(+0.66%)
Jul 18, 2011 8.505 8.534 8.428 8.505 21,375,474 -0.06(-0.65%)
Jul 15, 2011 8.583 8.625 8.477 8.562 16,445,147 +0.05(+0.58%)
Jul 14, 2011 8.695 8.709 8.470 8.512 25,374,690 -0.20(-2.33%)
Jul 13, 2011 8.730 8.891 8.688 8.716 24,398,904 +0.14(+1.63%)
Jul 12, 2011 8.625 8.639 8.491 8.576 23,400,592 -0.09(-1.05%)
Jul 11, 2011 8.737 8.800 8.646 8.667 14,614,734 -0.18(-1.98%)
Jul 08, 2011 8.856 8.863 8.646 8.842 19,937,688 -0.10(-1.10%)
Jul 07, 2011 8.863 9.010 8.800 8.940 28,401,696 +0.16(+1.84%)
Jul 06, 2011 8.849 8.856 8.688 8.779 29,649,990 -0.13(-1.49%)
Jul 05, 2011 9.003 9.003 8.842 8.912 14,753,590 -0.13(-1.47%)
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.