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 (%)
Jan 31, 2011 8.811 8.838 8.751 8.778 26,382,560 -0.03(-0.31%)
Jan 28, 2011 9.060 9.060 8.791 8.805 34,140,636 -0.13(-1.50%)
Jan 27, 2011 8.946 9.100 8.865 8.939 34,909,672 +0.05(+0.53%)
Jan 26, 2011 8.952 8.952 8.872 8.892 29,193,984 +0.01(+0.15%)
Jan 25, 2011 8.912 8.986 8.878 8.878 24,728,224 -0.15(-1.71%)
Jan 24, 2011 8.952 9.060 8.852 9.033 18,121,550 +0.12(+1.36%)
Jan 21, 2011 8.939 8.993 8.885 8.912 35,040,272 +0.01(+0.08%)
Jan 20, 2011 8.979 9.026 8.872 8.905 36,571,752 -0.18(-2.00%)
Jan 19, 2011 9.248 9.301 9.087 9.087 30,463,322 -0.01(-0.15%)
Jan 18, 2011 9.187 9.281 9.080 9.100 21,886,124 -0.09(-0.95%)
Jan 14, 2011 9.013 9.194 8.962 9.187 22,385,826 +0.21(+2.32%)
Jan 13, 2011 9.080 9.107 8.912 8.979 17,999,838 -0.09(-1.04%)
Jan 12, 2011 9.087 9.107 8.986 9.073 15,973,416 +0.06(+0.67%)
Jan 11, 2011 9.053 9.080 8.939 9.013 27,202,504 +0.13(+1.51%)
Jan 10, 2011 8.805 8.912 8.771 8.878 24,261,286 +0.10(+1.15%)
Jan 07, 2011 8.670 8.798 8.650 8.778 30,663,502 +0.13(+1.55%)
Jan 06, 2011 8.395 8.677 8.361 8.643 35,641,724 +0.34(+4.13%)
Jan 05, 2011 8.395 8.428 8.220 8.301 14,558,419 -0.18(-2.14%)
Jan 04, 2011 8.462 8.482 8.355 8.482 14,457,921 +0.03(+0.32%)
Jan 03, 2011 8.435 8.519 8.422 8.455 10,483,391 +0.03(+0.40%)
Dec 31, 2010 8.348 8.422 8.321 8.422 6,277,826 +0.09(+1.13%)
Dec 30, 2010 8.294 8.341 8.277 8.328 6,358,301 +0.06(+0.73%)
Dec 29, 2010 8.234 8.348 8.200 8.267 13,866,184 +0.05(+0.57%)
Dec 28, 2010 8.240 8.281 8.193 8.220 7,790,683 -0.05(-0.57%)
Dec 27, 2010 8.274 8.294 8.214 8.267 5,793,272 +0.05(+0.65%)
Dec 23, 2010 8.261 8.274 8.193 8.214 8,562,698 -0.05(-0.57%)
Dec 22, 2010 8.301 8.361 8.234 8.261 11,711,429 -0.06(-0.73%)
Dec 21, 2010 8.348 8.381 8.274 8.321 16,347,141 +0.04(+0.49%)
Dec 20, 2010 8.368 8.408 8.254 8.281 14,144,821 -0.24(-2.84%)
Dec 17, 2010 8.388 8.549 8.361 8.522 31,803,842 +0.25(+3.00%)
Dec 16, 2010 8.193 8.274 8.193 8.274 16,453,404 +0.13(+1.65%)
Dec 15, 2010 8.066 8.173 8.039 8.140 16,771,940 +0.14(+1.76%)
Dec 14, 2010 8.046 8.066 7.958 7.999 18,736,060 +0.01(+0.08%)
Dec 13, 2010 8.119 8.180 7.992 7.992 17,615,240 -0.12(-1.49%)
Dec 10, 2010 8.113 8.146 8.059 8.113 14,893,663 +0.03(+0.42%)
Dec 09, 2010 8.119 8.227 8.079 8.079 21,606,496 +0.08(+1.01%)
Dec 08, 2010 7.978 8.025 7.958 7.999 16,300,191 +0.05(+0.68%)
Dec 07, 2010 8.046 8.059 7.945 7.945 14,361,231 -0.04(-0.50%)
Dec 06, 2010 8.039 8.052 7.945 7.985 11,167,090 -0.05(-0.67%)
Dec 03, 2010 7.790 8.059 7.757 8.039 33,920,148 +0.29(+3.73%)
Dec 02, 2010 7.535 7.777 7.528 7.750 41,522,104 +0.29(+3.87%)
Dec 01, 2010 7.361 7.475 7.320 7.461 33,757,232 +0.24(+3.35%)
Nov 30, 2010 7.213 7.253 7.193 7.220 24,602,122 -0.04(-0.56%)
Nov 29, 2010 7.347 7.381 7.193 7.260 26,051,452 -0.13(-1.73%)
Nov 26, 2010 7.327 7.401 7.314 7.387 6,686,956 +0.00(+0.00%)
Nov 24, 2010 7.307 7.387 7.387 7.387 15,372,495 +0.17(+2.42%)
Nov 23, 2010 7.381 7.387 7.199 7.213 17,086,946 -0.26(-3.50%)
Nov 22, 2010 7.401 7.488 7.361 7.475 11,673,687 +0.03(+0.45%)
Nov 19, 2010 7.394 7.441 7.354 7.441 5,578,423 +0.03(+0.36%)
Nov 18, 2010 7.374 7.455 7.374 7.414 11,942,287 +0.10(+1.38%)
Nov 17, 2010 7.320 7.361 7.280 7.314 15,350,378 +0.02(+0.28%)
Nov 16, 2010 7.401 7.428 7.267 7.293 12,255,172 -0.13(-1.81%)
Nov 15, 2010 7.481 7.508 7.428 7.428 9,964,088 +0.01(+0.09%)
Nov 12, 2010 7.381 7.448 7.347 7.421 12,335,177 -0.01(-0.09%)
Nov 11, 2010 7.455 7.488 7.387 7.428 15,930,634 -0.13(-1.69%)
Nov 10, 2010 7.528 7.555 7.468 7.555 17,013,218 +0.07(+0.99%)
Nov 09, 2010 7.515 7.582 7.455 7.481 24,418,730 +0.02(+0.27%)
Nov 08, 2010 7.481 7.481 7.381 7.461 12,323,394 -0.05(-0.63%)
Nov 05, 2010 7.549 7.549 7.455 7.508 15,847,326 -0.05(-0.71%)
Nov 04, 2010 7.387 7.562 7.367 7.562 20,135,648 +0.22(+3.02%)
Nov 03, 2010 7.327 7.354 7.273 7.340 13,110,360 +0.06(+0.83%)
Nov 02, 2010 7.347 7.347 7.240 7.280 14,413,815 -0.03(-0.46%)
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.