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 29, 2012 10.35 10.39 10.17 10.19 14,854,773 -0.12(-1.16%)
Feb 28, 2012 10.15 10.31 10.15 10.31 10,699,061 +0.21(+2.08%)
Feb 27, 2012 10.03 10.15 9.956 10.10 7,569,763 +0.01(+0.14%)
Feb 24, 2012 9.970 10.11 9.970 10.09 10,472,229 +0.16(+1.63%)
Feb 23, 2012 10.06 10.06 9.899 9.928 13,255,148 -0.24(-2.35%)
Feb 22, 2012 10.12 10.18 10.04 10.17 10,418,109 +0.07(+0.70%)
Feb 21, 2012 10.24 10.30 10.06 10.10 13,623,485 -0.17(-1.64%)
Feb 17, 2012 10.27 10.37 10.22 10.26 11,237,164 +0.06(+0.62%)
Feb 16, 2012 10.05 10.24 10.04 10.20 11,055,604 +0.15(+1.47%)
Feb 15, 2012 10.04 10.15 10.00 10.05 17,062,378 +0.10(+0.99%)
Feb 14, 2012 9.864 9.970 9.857 9.956 15,647,198 +0.05(+0.50%)
Feb 13, 2012 9.892 9.942 9.822 9.906 18,944,364 +0.19(+1.95%)
Feb 10, 2012 9.885 9.892 9.682 9.717 12,770,001 -0.31(-3.08%)
Feb 09, 2012 9.970 10.05 9.878 10.03 12,962,748 +0.06(+0.63%)
Feb 08, 2012 9.857 10.01 9.843 9.963 9,870,174 +0.10(+1.00%)
Feb 07, 2012 9.787 9.924 9.745 9.864 8,965,468 +0.04(+0.43%)
Feb 06, 2012 9.836 9.857 9.759 9.822 12,919,132 -0.04(-0.43%)
Feb 03, 2012 9.696 9.868 9.689 9.864 15,915,952 +0.10(+1.01%)
Feb 02, 2012 9.963 9.984 9.759 9.766 16,209,904 -0.20(-1.97%)
Feb 01, 2012 9.899 10.02 9.896 9.963 13,267,740 +0.08(+0.78%)
Jan 31, 2012 9.914 9.963 9.822 9.885 10,119,587 +0.07(+0.72%)
Jan 30, 2012 9.878 9.878 9.720 9.815 14,017,254 -0.09(-0.92%)
Jan 27, 2012 9.991 9.963 9.822 9.906 15,722,557 -0.08(-0.84%)
Jan 26, 2012 9.984 10.13 9.952 9.991 19,545,860 +0.05(+0.49%)
Jan 25, 2012 9.843 9.949 9.759 9.942 13,240,613 +0.16(+1.65%)
Jan 24, 2012 9.752 9.857 9.724 9.780 12,768,271 -0.06(-0.57%)
Jan 23, 2012 9.843 9.935 9.745 9.836 14,240,766 +0.03(+0.29%)
Jan 20, 2012 9.970 10.01 9.794 9.808 20,509,668 -0.20(-2.03%)
Jan 19, 2012 9.745 10.02 9.738 10.01 20,246,782 +0.30(+3.11%)
Jan 18, 2012 9.562 9.787 9.562 9.710 19,946,340 +0.26(+2.75%)
Jan 17, 2012 9.626 9.647 9.422 9.450 19,262,740 -0.20(-2.11%)
Jan 13, 2012 9.661 9.689 9.541 9.654 13,622,859 -0.06(-0.58%)
Jan 12, 2012 9.619 9.815 9.619 9.710 18,111,768 +0.12(+1.24%)
Jan 11, 2012 9.555 9.619 9.534 9.591 16,361,752 -0.08(-0.80%)
Jan 10, 2012 9.499 9.703 9.450 9.668 22,078,702 +0.27(+2.91%)
Jan 09, 2012 9.232 9.401 9.218 9.394 10,743,724 +0.16(+1.75%)
Jan 06, 2012 9.317 9.317 9.190 9.232 11,075,214 -0.08(-0.83%)
Jan 05, 2012 9.261 9.324 9.225 9.310 14,679,113 +0.08(+0.91%)
Jan 04, 2012 9.232 9.275 9.155 9.225 10,520,808 +0.16(+1.78%)
Dec 30, 2011 9.155 9.176 9.043 9.064 5,958,114 -0.08(-0.84%)
Dec 29, 2011 9.106 9.162 9.051 9.141 5,689,730 +0.07(+0.77%)
Dec 28, 2011 9.099 9.183 9.057 9.071 8,696,274 -0.07(-0.77%)
Dec 27, 2011 9.064 9.236 9.036 9.141 6,374,007 +0.07(+0.77%)
Dec 23, 2011 9.050 9.099 8.959 9.071 5,283,308 +0.15(+1.65%)
Dec 21, 2011 9.036 9.092 8.790 8.924 23,758,916 +0.04(+0.40%)
Dec 20, 2011 8.867 8.987 8.818 8.888 26,377,414 +0.24(+2.76%)
Dec 19, 2011 8.895 8.952 8.643 8.650 14,795,703 -0.31(-3.45%)
Dec 16, 2011 8.783 8.987 8.727 8.959 19,268,284 +0.18(+2.08%)
Dec 15, 2011 8.910 8.910 8.727 8.776 11,678,551 -0.04(-0.40%)
Dec 14, 2011 8.881 8.987 8.804 8.811 13,956,176 -0.12(-1.34%)
Dec 13, 2011 9.085 9.148 8.846 8.931 17,879,498 -0.15(-1.62%)
Dec 12, 2011 9.043 9.085 8.931 9.078 13,981,466 -0.11(-1.15%)
Dec 09, 2011 9.008 9.261 8.931 9.183 19,619,294 +0.10(+1.08%)
Dec 08, 2011 9.162 9.275 9.064 9.085 12,835,239 -0.20(-2.12%)
Dec 07, 2011 9.043 9.324 9.029 9.282 16,657,533 +0.20(+2.16%)
Dec 06, 2011 9.162 9.218 9.071 9.085 19,310,946 -0.20(-2.12%)
Dec 05, 2011 9.317 9.338 9.211 9.282 22,551,986 +0.07(+0.76%)
Dec 02, 2011 9.296 9.380 9.190 9.211 12,379,392 -0.06(-0.68%)
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.