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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2012 9.871 10.17 9.871 10.13 25,320,682 +0.35(+3.56%)
Jul 30, 2012 9.806 9.900 9.661 9.777 13,129,986 -0.14(-1.39%)
Jul 27, 2012 9.777 9.973 9.763 9.915 19,057,792 +0.23(+2.40%)
Jul 26, 2012 9.509 9.734 9.509 9.683 27,109,496 +0.25(+2.69%)
Jul 25, 2012 9.328 9.531 9.313 9.429 27,478,418 +0.07(+0.77%)
Jul 24, 2012 9.176 9.364 9.139 9.357 25,198,508 +0.09(+1.02%)
Jul 23, 2012 8.944 9.277 8.799 9.263 34,032,708 +0.09(+1.03%)
Jul 20, 2012 9.364 9.364 9.154 9.168 33,619,740 -0.15(-1.63%)
Jul 19, 2012 9.712 9.726 9.321 9.321 28,307,160 -0.20(-2.13%)
Jul 18, 2012 9.125 9.553 9.125 9.524 27,493,550 +0.33(+3.55%)
Jul 17, 2012 9.197 9.234 9.074 9.197 15,377,057 +0.01(+0.16%)
Jul 16, 2012 9.270 9.302 9.150 9.183 19,100,592 -0.16(-1.71%)
Jul 13, 2012 9.292 9.408 9.248 9.342 11,769,892 +0.07(+0.70%)
Jul 12, 2012 9.328 9.393 9.234 9.277 17,813,616 -0.25(-2.66%)
Jul 11, 2012 9.603 9.618 9.473 9.531 25,605,134 -0.09(-0.98%)
Jul 10, 2012 9.683 9.795 9.596 9.625 23,068,204 -0.16(-1.63%)
Jul 09, 2012 9.726 9.813 9.694 9.784 15,111,862 +0.00(+0.00%)
Jul 06, 2012 9.821 9.850 9.697 9.784 19,901,792 -0.11(-1.10%)
Jul 05, 2012 9.929 10.05 9.821 9.893 17,641,272 -0.21(-2.07%)
Jul 03, 2012 10.04 10.10 9.990 10.10 8,208,647 +0.12(+1.19%)
Jul 02, 2012 9.766 9.983 9.808 9.983 15,073,828 +0.22(+2.22%)
Jun 29, 2012 9.668 9.850 9.626 9.766 18,293,556 +0.36(+3.87%)
Jun 28, 2012 9.402 9.458 9.318 9.402 17,037,966 -0.07(-0.74%)
Jun 27, 2012 9.437 9.549 9.374 9.472 16,645,336 +0.16(+1.73%)
Jun 26, 2012 9.367 9.423 9.220 9.311 22,590,134 -0.05(-0.52%)
Jun 25, 2012 9.535 9.577 9.339 9.360 20,887,840 -0.31(-3.25%)
Jun 22, 2012 9.598 9.717 9.570 9.675 11,617,143 +0.18(+1.88%)
Jun 21, 2012 9.787 9.822 9.465 9.497 18,348,930 -0.39(-3.93%)
Jun 20, 2012 9.843 9.934 9.794 9.885 7,997,171 +0.01(+0.14%)
Jun 19, 2012 9.759 9.906 9.710 9.871 18,587,610 +0.10(+1.07%)
Jun 18, 2012 9.584 9.773 9.507 9.766 17,183,764 +0.20(+2.12%)
Jun 15, 2012 9.409 9.577 9.402 9.563 9,456,233 +0.14(+1.48%)
Jun 14, 2012 9.423 9.500 9.304 9.423 17,711,750 -0.06(-0.59%)
Jun 13, 2012 9.584 9.584 9.451 9.479 16,667,590 -0.10(-1.09%)
Jun 12, 2012 9.409 9.619 9.381 9.584 25,340,962 +0.20(+2.16%)
Jun 11, 2012 9.640 9.717 9.353 9.381 14,888,067 -0.03(-0.37%)
Jun 08, 2012 9.297 9.507 9.248 9.416 13,300,057 -0.06(-0.59%)
Jun 07, 2012 9.542 9.591 9.437 9.472 16,758,157 +0.03(+0.30%)
Jun 06, 2012 9.234 9.458 9.185 9.444 18,545,294 +0.20(+2.20%)
Jun 05, 2012 9.136 9.283 9.115 9.241 18,433,060 +0.13(+1.46%)
Jun 04, 2012 9.143 9.220 9.004 9.108 19,346,032 -0.03(-0.31%)
Jun 01, 2012 9.374 9.395 9.122 9.136 28,657,148 -0.47(-4.88%)
May 31, 2012 9.787 9.819 9.556 9.605 34,018,136 -0.14(-1.44%)
May 30, 2012 9.766 9.787 9.661 9.745 14,825,776 -0.15(-1.55%)
May 29, 2012 9.976 10.03 9.829 9.899 19,683,052 +0.12(+1.22%)
May 25, 2012 9.745 9.864 9.724 9.780 9,230,573 +0.01(+0.14%)
May 24, 2012 9.899 9.941 9.724 9.766 15,431,829 -0.08(-0.85%)
May 23, 2012 9.808 9.878 9.693 9.850 18,178,494 -0.22(-2.22%)
May 22, 2012 10.07 10.16 10.01 10.07 19,595,170 -0.01(-0.14%)
May 21, 2012 10.06 10.14 10.03 10.09 26,095,054 +0.10(+0.98%)
May 18, 2012 10.24 10.37 9.990 9.990 18,115,358 -0.29(-2.86%)
May 17, 2012 10.37 10.44 10.26 10.28 16,118,652 -0.15(-1.47%)
May 16, 2012 10.42 10.50 10.29 10.44 20,492,984 +0.09(+0.88%)
May 15, 2012 10.60 10.61 10.31 10.35 23,622,944 -0.20(-1.92%)
May 14, 2012 10.59 10.68 10.55 10.55 11,602,765 -0.22(-2.01%)
May 11, 2012 10.63 10.86 10.63 10.77 11,293,153 +0.00(+0.00%)
May 10, 2012 10.73 10.81 10.61 10.77 10,264,269 +0.18(+1.72%)
May 09, 2012 10.52 10.70 10.48 10.58 15,929,040 -0.02(-0.20%)
May 08, 2012 10.65 10.72 10.41 10.61 19,692,444 -0.18(-1.69%)
May 07, 2012 10.71 10.84 10.66 10.79 11,760,952 -0.01(-0.13%)
May 04, 2012 10.98 11.00 10.80 10.80 13,817,421 -0.18(-1.66%)
May 03, 2012 11.22 11.27 10.96 10.98 13,562,712 -0.28(-2.49%)
May 02, 2012 10.96 11.28 10.88 11.26 19,263,438 +0.40(+3.67%)
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.