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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 8.975 9.109 8.912 9.081 26,913,336 +0.37(+4.19%)
Nov 29, 2011 8.806 8.820 8.708 8.715 13,323,627 -0.11(-1.20%)
Nov 28, 2011 8.687 8.842 8.687 8.820 16,427,510 +0.34(+3.98%)
Nov 25, 2011 8.455 8.575 8.434 8.483 7,832,619 -0.09(-1.07%)
Nov 23, 2011 8.680 8.722 8.532 8.575 16,931,290 -0.25(-2.87%)
Nov 22, 2011 8.828 8.884 8.771 8.828 22,917,626 +0.00(+0.00%)
Nov 21, 2011 8.785 8.870 8.690 8.828 21,416,168 -0.07(-0.79%)
Nov 18, 2011 8.940 8.940 8.768 8.898 16,170,163 -0.04(-0.39%)
Nov 17, 2011 9.045 9.045 8.863 8.933 18,707,508 -0.02(-0.24%)
Nov 16, 2011 9.102 9.151 8.947 8.954 18,065,964 -0.24(-2.60%)
Nov 15, 2011 9.102 9.193 9.038 9.193 14,497,407 +0.07(+0.77%)
Nov 14, 2011 9.130 9.200 9.088 9.123 12,872,032 +0.02(+0.23%)
Nov 11, 2011 8.926 9.151 8.919 9.102 17,720,430 +0.20(+2.21%)
Nov 10, 2011 8.842 8.961 8.806 8.905 22,241,298 +0.13(+1.52%)
Nov 09, 2011 8.820 8.898 8.729 8.771 15,919,592 -0.32(-3.48%)
Nov 08, 2011 9.102 9.123 8.947 9.088 10,735,352 -0.05(-0.54%)
Nov 07, 2011 9.088 9.144 8.996 9.137 10,851,811 +0.01(+0.15%)
Nov 04, 2011 9.031 9.179 9.024 9.123 14,172,986 +0.06(+0.62%)
Nov 03, 2011 9.052 9.088 8.877 9.066 17,125,608 +0.13(+1.42%)
Nov 02, 2011 8.849 8.947 8.792 8.940 16,174,488 +0.19(+2.17%)
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.