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

Taiwan Semiconductor ADR (NY: TSM )

138.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 8.230 8.293 7.998 8.033 22,287,294 -0.27(-3.22%)
Sep 29, 2011 8.399 8.427 8.174 8.300 14,657,590 +0.03(+0.34%)
Sep 28, 2011 8.392 8.427 8.272 8.272 16,486,553 -0.18(-2.08%)
Sep 27, 2011 8.265 8.546 8.251 8.448 25,900,184 +0.32(+3.98%)
Sep 26, 2011 8.146 8.188 7.942 8.125 25,646,554 -0.11(-1.28%)
Sep 23, 2011 7.970 8.230 7.935 8.230 31,786,186 +0.13(+1.65%)
Sep 22, 2011 8.097 8.181 8.005 8.097 34,782,548 -0.28(-3.36%)
Sep 21, 2011 8.589 8.652 8.371 8.378 17,728,434 -0.14(-1.65%)
Sep 20, 2011 8.603 8.638 8.511 8.518 15,475,318 -0.07(-0.82%)
Sep 19, 2011 8.560 8.638 8.441 8.589 11,181,760 -0.13(-1.53%)
Sep 16, 2011 8.680 8.792 8.617 8.722 22,258,974 +0.21(+2.48%)
Sep 15, 2011 8.434 8.575 8.434 8.511 22,645,868 +0.20(+2.45%)
Sep 14, 2011 8.314 8.385 8.160 8.307 26,785,616 -0.10(-1.17%)
Sep 13, 2011 8.343 8.420 8.279 8.406 16,521,964 +0.01(+0.17%)
Sep 12, 2011 8.265 8.427 8.223 8.392 18,163,722 +0.04(+0.51%)
Sep 09, 2011 8.392 8.490 8.293 8.350 21,424,136 -0.08(-1.00%)
Sep 08, 2011 8.357 8.504 8.329 8.434 23,162,140 -0.04(-0.41%)
Sep 07, 2011 8.293 8.469 8.279 8.469 17,638,146 +0.37(+4.60%)
Sep 06, 2011 8.005 8.118 7.949 8.097 18,199,034 -0.10(-1.20%)
Sep 02, 2011 8.237 8.293 8.132 8.195 15,251,913 -0.16(-1.93%)
Sep 01, 2011 8.378 8.469 8.336 8.357 12,941,801 -0.06(-0.67%)
Aug 31, 2011 8.483 8.490 8.353 8.413 14,434,910 +0.00(+0.00%)
Aug 30, 2011 8.441 8.476 8.357 8.413 11,250,499 -0.11(-1.32%)
Aug 29, 2011 8.385 8.525 8.364 8.525 11,799,767 +0.22(+2.71%)
Aug 26, 2011 8.012 8.336 8.012 8.300 13,404,717 +0.32(+4.05%)
Aug 25, 2011 8.216 8.286 7.949 7.977 25,210,328 -0.27(-3.32%)
Aug 24, 2011 8.286 8.293 8.104 8.251 20,304,846 -0.07(-0.84%)
Aug 23, 2011 7.984 8.357 7.984 8.321 23,570,068 +0.42(+5.34%)
Aug 22, 2011 7.879 7.949 7.759 7.900 24,846,688 +0.21(+2.74%)
Aug 19, 2011 7.689 7.886 7.661 7.689 16,928,884 -0.08(-1.00%)
Aug 18, 2011 7.837 7.879 7.555 7.766 30,047,300 -0.32(-4.00%)
Aug 17, 2011 8.111 8.146 7.977 8.090 13,485,641 -0.01(-0.09%)
Aug 16, 2011 8.075 8.209 8.012 8.097 16,407,544 -0.11(-1.29%)
Aug 15, 2011 8.167 8.237 8.118 8.202 7,804,175 +0.15(+1.83%)
Aug 12, 2011 8.026 8.118 7.967 8.054 12,860,409 -0.04(-0.52%)
Aug 11, 2011 7.879 8.216 7.879 8.097 24,204,838 +0.32(+4.07%)
Aug 10, 2011 7.956 8.005 7.766 7.780 27,584,096 -0.30(-3.74%)
Aug 09, 2011 7.865 8.097 7.640 8.083 30,969,696 +0.39(+5.12%)
Aug 08, 2011 7.865 7.949 7.619 7.689 25,808,782 -0.44(-5.36%)
Aug 05, 2011 8.125 8.216 7.858 8.125 31,457,284 -0.01(-0.17%)
Aug 04, 2011 8.448 8.532 8.132 8.139 38,290,968 -0.41(-4.77%)
Aug 03, 2011 8.532 8.610 8.378 8.546 27,540,854 -0.02(-0.25%)
Aug 02, 2011 8.750 8.757 8.567 8.567 18,150,788 -0.24(-2.71%)
Aug 01, 2011 8.856 8.919 8.666 8.806 28,634,398 +0.12(+1.38%)
Jul 29, 2011 8.652 8.736 8.596 8.687 29,284,268 +0.04(+0.41%)
Jul 28, 2011 8.785 8.933 8.631 8.652 39,562,232 -0.18(-1.99%)
Jul 27, 2011 9.017 9.038 8.806 8.828 27,202,676 -0.24(-2.64%)
Jul 26, 2011 9.003 9.172 8.996 9.066 22,928,630 +0.11(+1.18%)
Jul 25, 2011 8.940 9.010 8.856 8.961 34,744,764 -0.16(-1.77%)
Jul 22, 2011 8.856 9.123 8.856 9.123 23,388,986 +0.29(+3.26%)
Jul 21, 2011 8.764 8.912 8.729 8.835 11,832,498 +0.07(+0.80%)
Jul 20, 2011 8.757 8.813 8.687 8.764 12,392,752 +0.18(+2.05%)
Jul 19, 2011 8.497 8.631 8.434 8.589 18,991,954 +0.06(+0.66%)
Jul 18, 2011 8.532 8.560 8.455 8.532 21,308,214 -0.06(-0.65%)
Jul 15, 2011 8.610 8.652 8.504 8.589 16,393,401 +0.05(+0.58%)
Jul 14, 2011 8.722 8.736 8.497 8.539 25,294,846 -0.20(-2.33%)
Jul 13, 2011 8.757 8.919 8.715 8.743 24,322,130 +0.14(+1.63%)
Jul 12, 2011 8.652 8.666 8.518 8.603 23,326,960 -0.09(-1.05%)
Jul 11, 2011 8.764 8.828 8.673 8.694 14,568,747 -0.18(-1.98%)
Jul 08, 2011 8.884 8.891 8.673 8.870 19,874,952 -0.10(-1.10%)
Jul 07, 2011 8.891 9.038 8.828 8.968 28,312,328 +0.16(+1.84%)
Jul 06, 2011 8.877 8.884 8.715 8.806 29,556,692 -0.13(-1.49%)
Jul 05, 2011 9.031 9.031 8.870 8.940 14,707,167 -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.