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

Taiwan Semiconductor ADR (NY: TSM )

172.49 -0.42 (-0.24%)
Streaming Delayed Price Updated: 3:22 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 (%)
Mar 30, 2012 10.64 10.79 10.59 10.69 10,934,669 +0.14(+1.33%)
Mar 29, 2012 10.52 10.57 10.47 10.55 10,089,928 -0.07(-0.66%)
Mar 28, 2012 10.69 10.77 10.58 10.62 15,486,817 -0.13(-1.24%)
Mar 27, 2012 10.80 10.86 10.74 10.76 8,375,128 -0.01(-0.07%)
Mar 26, 2012 10.49 10.78 10.48 10.76 13,843,487 +0.27(+2.60%)
Mar 23, 2012 10.62 10.62 10.47 10.49 9,501,620 -0.03(-0.27%)
Mar 22, 2012 10.53 10.62 10.48 10.52 8,769,400 -0.13(-1.18%)
Mar 21, 2012 10.72 10.80 10.60 10.65 10,198,389 +0.19(+1.81%)
Mar 20, 2012 10.55 10.55 10.38 10.46 7,576,136 -0.15(-1.45%)
Mar 19, 2012 10.50 10.69 10.40 10.61 10,162,916 +0.26(+2.50%)
Mar 16, 2012 10.42 10.45 10.33 10.35 7,502,683 -0.11(-1.00%)
Mar 15, 2012 10.45 10.51 10.36 10.46 10,071,921 +0.09(+0.88%)
Mar 14, 2012 10.45 10.58 10.36 10.37 9,491,402 -0.04(-0.40%)
Mar 13, 2012 10.22 10.41 10.18 10.41 9,843,986 +0.33(+3.26%)
Mar 12, 2012 10.22 10.22 10.04 10.08 10,606,576 -0.14(-1.37%)
Mar 09, 2012 10.25 10.27 10.16 10.22 7,982,072 -0.01(-0.07%)
Mar 08, 2012 10.15 10.23 10.12 10.23 7,695,044 +0.15(+1.46%)
Mar 07, 2012 9.987 10.11 9.945 10.08 13,020,778 +0.17(+1.70%)
Mar 06, 2012 9.959 10.04 9.868 9.910 10,696,604 -0.12(-1.19%)
Mar 05, 2012 10.10 10.16 9.959 10.03 9,576,115 -0.18(-1.78%)
Mar 02, 2012 10.18 10.25 10.14 10.21 8,778,298 -0.04(-0.34%)
Mar 01, 2012 10.25 10.27 10.10 10.25 8,828,594 +0.08(+0.83%)
Feb 29, 2012 10.32 10.36 10.14 10.16 14,901,662 -0.12(-1.16%)
Feb 28, 2012 10.11 10.28 10.11 10.28 10,732,833 +0.21(+2.09%)
Feb 27, 2012 10.00 10.11 9.924 10.07 7,593,657 +0.01(+0.14%)
Feb 24, 2012 9.938 10.08 9.938 10.06 10,505,284 +0.16(+1.63%)
Feb 23, 2012 10.03 10.03 9.868 9.896 13,296,988 -0.24(-2.35%)
Feb 22, 2012 10.09 10.15 10.01 10.13 10,450,994 +0.07(+0.70%)
Feb 21, 2012 10.20 10.27 10.03 10.06 13,666,488 -0.17(-1.64%)
Feb 17, 2012 10.24 10.34 10.18 10.23 11,272,635 +0.06(+0.62%)
Feb 16, 2012 10.02 10.20 10.01 10.17 11,090,501 +0.15(+1.47%)
Feb 15, 2012 10.01 10.12 9.973 10.02 17,116,234 +0.10(+0.99%)
Feb 14, 2012 9.833 9.938 9.826 9.924 15,696,588 +0.05(+0.50%)
Feb 13, 2012 9.861 9.910 9.791 9.875 19,004,162 +0.19(+1.95%)
Feb 10, 2012 9.854 9.861 9.651 9.686 12,810,310 -0.31(-3.08%)
Feb 09, 2012 9.938 10.02 9.847 9.994 13,003,666 +0.06(+0.63%)
Feb 08, 2012 9.826 9.980 9.812 9.931 9,901,329 +0.10(+1.00%)
Feb 07, 2012 9.756 9.893 9.714 9.833 8,993,768 +0.04(+0.43%)
Feb 06, 2012 9.805 9.826 9.728 9.791 12,959,911 -0.04(-0.43%)
Feb 03, 2012 9.665 9.837 9.658 9.833 15,966,191 +0.10(+1.01%)
Feb 02, 2012 9.931 9.952 9.728 9.735 16,261,071 -0.20(-1.97%)
Feb 01, 2012 9.868 9.987 9.865 9.931 13,309,620 +0.08(+0.78%)
Jan 31, 2012 9.882 9.931 9.791 9.854 10,151,530 +0.07(+0.72%)
Jan 30, 2012 9.847 9.847 9.690 9.784 14,061,499 -0.09(-0.92%)
Jan 27, 2012 9.959 9.931 9.791 9.875 15,772,185 -0.08(-0.84%)
Jan 26, 2012 9.952 10.10 9.921 9.959 19,607,558 +0.05(+0.49%)
Jan 25, 2012 9.812 9.917 9.728 9.910 13,282,407 +0.16(+1.65%)
Jan 24, 2012 9.721 9.826 9.693 9.749 12,808,574 -0.06(-0.57%)
Jan 23, 2012 9.812 9.903 9.714 9.805 14,285,717 +0.03(+0.29%)
Jan 20, 2012 9.938 9.980 9.763 9.777 20,574,408 -0.20(-2.03%)
Jan 19, 2012 9.714 9.987 9.707 9.980 20,310,692 +0.30(+3.11%)
Jan 18, 2012 9.532 9.756 9.532 9.679 20,009,302 +0.26(+2.75%)
Jan 17, 2012 9.595 9.616 9.392 9.420 19,323,542 -0.20(-2.11%)
Jan 13, 2012 9.630 9.658 9.511 9.623 13,665,859 -0.06(-0.58%)
Jan 12, 2012 9.588 9.784 9.588 9.679 18,168,938 +0.12(+1.24%)
Jan 11, 2012 9.525 9.588 9.504 9.560 16,413,399 -0.08(-0.80%)
Jan 10, 2012 9.469 9.672 9.420 9.637 22,148,394 +0.27(+2.91%)
Jan 09, 2012 9.203 9.371 9.189 9.364 10,777,636 +0.16(+1.75%)
Jan 06, 2012 9.287 9.287 9.161 9.203 11,110,173 -0.08(-0.83%)
Jan 05, 2012 9.231 9.294 9.196 9.280 14,725,448 +0.08(+0.91%)
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.