Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.56 -0.35 (-0.20%)
Streaming Delayed Price Updated: 12:40 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 (%)
Jun 29, 2012 9.672 9.854 9.630 9.770 18,285,590 +0.36(+3.87%)
Jun 28, 2012 9.406 9.462 9.322 9.406 17,030,544 -0.07(-0.74%)
Jun 27, 2012 9.441 9.553 9.378 9.476 16,638,087 +0.16(+1.73%)
Jun 26, 2012 9.371 9.427 9.224 9.315 22,580,296 -0.05(-0.52%)
Jun 25, 2012 9.539 9.581 9.343 9.364 20,878,744 -0.31(-3.25%)
Jun 22, 2012 9.602 9.721 9.574 9.679 11,612,084 +0.18(+1.88%)
Jun 21, 2012 9.791 9.826 9.469 9.501 18,340,938 -0.39(-3.93%)
Jun 20, 2012 9.847 9.938 9.798 9.889 7,993,688 +0.01(+0.14%)
Jun 19, 2012 9.763 9.910 9.714 9.875 18,579,514 +0.10(+1.07%)
Jun 18, 2012 9.588 9.777 9.511 9.770 17,176,280 +0.20(+2.12%)
Jun 15, 2012 9.413 9.581 9.406 9.567 9,452,114 +0.14(+1.48%)
Jun 14, 2012 9.427 9.504 9.308 9.427 17,704,036 -0.06(-0.59%)
Jun 13, 2012 9.588 9.588 9.455 9.483 16,660,330 -0.10(-1.09%)
Jun 12, 2012 9.413 9.623 9.385 9.588 25,329,924 +0.20(+2.16%)
Jun 11, 2012 9.644 9.721 9.357 9.385 14,881,583 -0.03(-0.37%)
Jun 08, 2012 9.301 9.511 9.252 9.420 13,294,265 -0.06(-0.59%)
Jun 07, 2012 9.546 9.595 9.441 9.476 16,750,859 +0.03(+0.30%)
Jun 06, 2012 9.238 9.462 9.189 9.448 18,537,216 +0.20(+2.20%)
Jun 05, 2012 9.140 9.287 9.119 9.245 18,425,032 +0.13(+1.46%)
Jun 04, 2012 9.147 9.224 9.007 9.112 19,337,606 -0.03(-0.31%)
Jun 01, 2012 9.378 9.399 9.126 9.140 28,644,668 -0.47(-4.88%)
May 31, 2012 9.791 9.823 9.560 9.609 34,003,320 -0.14(-1.44%)
May 30, 2012 9.770 9.791 9.665 9.749 14,819,319 -0.15(-1.55%)
May 29, 2012 9.980 10.04 9.833 9.903 19,674,480 +0.12(+1.22%)
May 25, 2012 9.749 9.868 9.728 9.784 9,226,553 +0.01(+0.14%)
May 24, 2012 9.903 9.945 9.728 9.770 15,425,108 -0.08(-0.85%)
May 23, 2012 9.812 9.882 9.697 9.854 18,170,576 -0.22(-2.22%)
May 22, 2012 10.07 10.16 10.02 10.08 19,586,636 -0.01(-0.14%)
May 21, 2012 10.06 10.14 10.04 10.09 26,083,690 +0.10(+0.98%)
May 18, 2012 10.25 10.37 9.994 9.994 18,107,468 -0.29(-2.86%)
May 17, 2012 10.37 10.45 10.27 10.29 16,111,632 -0.15(-1.47%)
May 16, 2012 10.42 10.51 10.30 10.44 20,484,058 +0.09(+0.88%)
May 15, 2012 10.60 10.62 10.32 10.35 23,612,656 -0.20(-1.92%)
May 14, 2012 10.60 10.69 10.55 10.55 11,597,711 -0.22(-2.01%)
May 11, 2012 10.64 10.87 10.64 10.77 11,288,234 +0.00(+0.00%)
May 10, 2012 10.74 10.81 10.61 10.77 10,259,798 +0.18(+1.72%)
May 09, 2012 10.53 10.71 10.48 10.59 15,922,102 -0.02(-0.20%)
May 08, 2012 10.65 10.73 10.41 10.61 19,683,866 -0.18(-1.69%)
May 07, 2012 10.72 10.85 10.67 10.79 11,755,829 -0.01(-0.13%)
May 04, 2012 10.99 11.00 10.81 10.81 13,811,403 -0.18(-1.66%)
May 03, 2012 11.23 11.27 10.96 10.99 13,556,805 -0.28(-2.48%)
May 02, 2012 10.96 11.29 10.88 11.27 19,255,048 +0.40(+3.67%)
May 01, 2012 10.93 11.02 10.86 10.87 13,310,701 -0.03(-0.32%)
Apr 30, 2012 11.25 11.25 10.90 10.90 21,234,988 -0.40(-3.53%)
Apr 27, 2012 11.04 11.30 10.95 11.30 21,011,404 +0.23(+2.09%)
Apr 26, 2012 10.67 11.16 10.60 11.07 27,671,900 +0.64(+6.10%)
Apr 25, 2012 10.53 10.53 10.40 10.44 14,398,689 +0.04(+0.34%)
Apr 24, 2012 10.47 10.54 10.35 10.40 13,880,694 -0.02(-0.20%)
Apr 23, 2012 10.42 10.45 10.31 10.42 10,125,398 -0.15(-1.46%)
Apr 20, 2012 10.74 10.76 10.53 10.58 9,618,955 -0.10(-0.92%)
Apr 19, 2012 10.69 10.81 10.60 10.67 10,422,945 -0.02(-0.20%)
Apr 18, 2012 10.62 10.75 10.48 10.69 8,613,246 +0.05(+0.46%)
Apr 17, 2012 10.60 10.67 10.51 10.65 15,836,335 +0.08(+0.73%)
Apr 16, 2012 10.68 10.73 10.53 10.57 9,065,239 +0.00(+0.00%)
Apr 13, 2012 10.54 10.66 10.46 10.57 13,461,439 +0.13(+1.21%)
Apr 12, 2012 10.39 10.50 10.39 10.44 10,208,411 +0.09(+0.88%)
Apr 11, 2012 10.34 10.42 10.34 10.35 8,689,616 +0.12(+1.16%)
Apr 10, 2012 10.40 10.49 10.22 10.23 16,449,390 -0.17(-1.61%)
Apr 09, 2012 10.49 10.57 10.39 10.40 11,364,207 -0.27(-2.49%)
Apr 05, 2012 10.52 10.72 10.49 10.67 11,880,128 +0.17(+1.60%)
Apr 04, 2012 10.56 10.60 10.39 10.50 8,654,682 -0.15(-1.45%)
Apr 03, 2012 10.79 10.84 10.62 10.65 11,609,950 -0.13(-1.17%)
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.