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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2011 8.471 8.555 8.457 8.491 10,439,441 +0.03(+0.40%)
Dec 31, 2010 8.383 8.457 8.356 8.457 6,251,507 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.363 6,331,645 +0.06(+0.73%)
Dec 29, 2010 8.268 8.383 8.235 8.302 13,808,053 +0.05(+0.57%)
Dec 28, 2010 8.275 8.316 8.228 8.255 7,758,022 -0.05(-0.57%)
Dec 27, 2010 8.309 8.329 8.248 8.302 5,768,985 +0.05(+0.65%)
Dec 23, 2010 8.295 8.309 8.228 8.248 8,526,800 -0.05(-0.57%)
Dec 22, 2010 8.336 8.396 8.268 8.295 11,662,331 -0.06(-0.73%)
Dec 21, 2010 8.383 8.417 8.309 8.356 16,278,609 +0.04(+0.49%)
Dec 20, 2010 8.403 8.444 8.289 8.316 14,085,522 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,670,510 +0.25(+3.00%)
Dec 16, 2010 8.228 8.309 8.228 8.309 16,384,426 +0.13(+1.65%)
Dec 15, 2010 8.100 8.208 8.073 8.174 16,701,627 +0.14(+1.76%)
Dec 14, 2010 8.079 8.100 7.992 8.032 18,657,514 +0.01(+0.08%)
Dec 13, 2010 8.154 8.214 8.026 8.026 17,541,392 -0.12(-1.49%)
Dec 10, 2010 8.147 8.181 8.093 8.147 14,831,225 +0.03(+0.42%)
Dec 09, 2010 8.154 8.262 8.113 8.113 21,515,916 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.992 8.032 16,231,856 +0.05(+0.68%)
Dec 07, 2010 8.079 8.093 7.978 7.978 14,301,024 -0.04(-0.50%)
Dec 06, 2010 8.073 8.086 7.978 8.019 11,120,275 -0.05(-0.67%)
Dec 03, 2010 7.823 8.093 7.789 8.073 33,777,944 +0.29(+3.73%)
Dec 02, 2010 7.567 7.810 7.560 7.783 41,348,028 +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.