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

Taiwan Semiconductor ADR (NY: TSM )

171.53 -0.91 (-0.53%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 13, 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 (%)
Jul 29, 2011 8.616 8.700 8.560 8.651 29,407,556 +0.03(+0.41%)
Jul 28, 2011 8.749 8.895 8.595 8.616 39,728,792 -0.17(-1.99%)
Jul 27, 2011 8.979 9.000 8.770 8.791 27,317,202 -0.24(-2.64%)
Jul 26, 2011 8.965 9.133 8.958 9.028 23,025,162 +0.10(+1.18%)
Jul 25, 2011 8.902 8.972 8.819 8.923 34,891,040 -0.16(-1.77%)
Jul 22, 2011 8.819 9.084 8.819 9.084 23,487,454 +0.29(+3.26%)
Jul 21, 2011 8.728 8.874 8.693 8.798 11,882,314 +0.07(+0.80%)
Jul 20, 2011 8.721 8.777 8.651 8.728 12,444,926 +0.17(+2.05%)
Jul 19, 2011 8.462 8.595 8.399 8.553 19,071,912 +0.06(+0.66%)
Jul 18, 2011 8.497 8.525 8.420 8.497 21,397,924 -0.06(-0.65%)
Jul 15, 2011 8.574 8.616 8.469 8.553 16,462,418 +0.05(+0.58%)
Jul 14, 2011 8.686 8.700 8.462 8.504 25,401,340 -0.20(-2.33%)
Jul 13, 2011 8.721 8.881 8.679 8.707 24,424,528 +0.14(+1.63%)
Jul 12, 2011 8.616 8.630 8.483 8.567 23,425,168 -0.09(-1.05%)
Jul 11, 2011 8.728 8.791 8.637 8.658 14,630,083 -0.17(-1.98%)
Jul 08, 2011 8.847 8.854 8.637 8.832 19,958,628 -0.10(-1.10%)
Jul 07, 2011 8.854 9.000 8.791 8.930 28,431,526 +0.16(+1.84%)
Jul 06, 2011 8.839 8.847 8.679 8.770 29,681,128 -0.13(-1.49%)
Jul 05, 2011 8.993 8.993 8.832 8.902 14,769,085 -0.13(-1.47%)
Jul 01, 2011 8.812 9.042 8.812 9.035 24,325,358 +0.21(+2.38%)
Jun 30, 2011 8.777 8.895 8.714 8.825 29,943,834 +0.18(+2.11%)
Jun 29, 2011 8.721 8.749 8.581 8.644 23,726,892 +0.03(+0.39%)
Jun 28, 2011 8.415 8.610 8.442 8.610 47,655,784 +0.19(+2.31%)
Jun 27, 2011 8.321 8.462 8.281 8.415 41,481,340 +0.09(+1.05%)
Jun 24, 2011 8.496 8.529 8.301 8.328 38,791,968 -0.30(-3.43%)
Jun 23, 2011 8.516 8.657 8.395 8.623 27,011,578 -0.05(-0.62%)
Jun 22, 2011 8.831 8.831 8.670 8.677 25,050,016 -0.24(-2.64%)
Jun 21, 2011 8.758 8.919 8.737 8.912 19,938,304 +0.25(+2.87%)
Jun 20, 2011 8.663 8.684 8.627 8.663 15,988,342 +0.12(+1.42%)
Jun 17, 2011 8.798 8.805 8.506 8.543 27,500,982 -0.19(-2.15%)
Jun 16, 2011 8.791 8.838 8.671 8.731 25,181,960 -0.08(-0.91%)
Jun 15, 2011 8.872 8.966 8.805 8.811 27,132,188 -0.14(-1.58%)
Jun 14, 2011 8.905 8.979 8.899 8.952 18,483,184 +0.23(+2.62%)
Jun 13, 2011 8.764 8.791 8.704 8.724 19,408,042 -0.04(-0.46%)
Jun 10, 2011 8.999 9.026 8.731 8.764 46,121,028 -0.34(-3.76%)
Jun 09, 2011 9.214 9.221 8.946 9.107 21,209,256 -0.11(-1.17%)
Jun 08, 2011 9.335 9.335 9.160 9.214 22,235,198 -0.11(-1.15%)
Jun 07, 2011 9.261 9.436 9.254 9.322 21,931,984 +0.13(+1.46%)
Jun 06, 2011 9.154 9.268 9.127 9.187 15,770,505 +0.03(+0.29%)
Jun 03, 2011 9.181 9.254 9.127 9.160 13,746,459 +0.33(+3.73%)
May 24, 2011 8.852 8.972 8.825 8.831 23,465,006 +0.02(+0.23%)
May 23, 2011 8.878 8.905 8.791 8.811 21,801,290 -0.19(-2.16%)
May 20, 2011 9.026 9.060 8.946 9.006 12,261,998 -0.03(-0.30%)
May 19, 2011 9.087 9.093 8.972 9.033 12,239,725 -0.05(-0.59%)
May 18, 2011 9.060 9.140 9.053 9.087 16,564,849 +0.09(+1.05%)
May 17, 2011 9.040 9.134 8.919 8.993 31,406,354 -0.05(-0.59%)
May 16, 2011 9.087 9.184 9.043 9.046 20,497,972 -0.08(-0.88%)
May 13, 2011 9.281 9.295 9.093 9.127 19,226,990 -0.15(-1.66%)
May 12, 2011 9.053 9.362 9.053 9.281 39,049,484 +0.21(+2.37%)
May 11, 2011 9.181 9.275 9.053 9.066 18,591,914 -0.17(-1.82%)
May 10, 2011 9.127 9.261 9.100 9.234 16,707,227 +0.05(+0.59%)
May 09, 2011 9.268 9.268 9.134 9.181 23,930,602 -0.05(-0.58%)
May 06, 2011 9.174 9.328 9.174 9.234 28,570,726 +0.13(+1.48%)
May 05, 2011 9.053 9.194 9.033 9.100 26,747,386 +0.07(+0.82%)
May 04, 2011 9.060 9.066 8.939 9.026 23,897,714 -0.01(-0.15%)
May 03, 2011 9.066 9.107 8.986 9.040 27,342,822 -0.03(-0.37%)
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.