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

Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 10.62 10.77 10.58 10.68 10,951,160 +0.14(+1.33%)
Mar 29, 2012 10.50 10.55 10.45 10.54 10,105,145 -0.07(-0.66%)
Mar 28, 2012 10.68 10.76 10.57 10.61 15,510,173 -0.13(-1.24%)
Mar 27, 2012 10.78 10.84 10.72 10.74 8,387,759 -0.01(-0.07%)
Mar 26, 2012 10.48 10.76 10.47 10.75 13,864,365 +0.27(+2.60%)
Mar 23, 2012 10.60 10.60 10.45 10.48 9,515,950 -0.03(-0.27%)
Mar 22, 2012 10.51 10.60 10.47 10.50 8,782,625 -0.13(-1.18%)
Mar 21, 2012 10.70 10.78 10.58 10.63 10,213,770 +0.19(+1.81%)
Mar 20, 2012 10.53 10.54 10.37 10.44 7,587,561 -0.15(-1.45%)
Mar 19, 2012 10.48 10.67 10.38 10.59 10,178,243 +0.26(+2.50%)
Mar 16, 2012 10.41 10.43 10.31 10.34 7,513,998 -0.10(-1.00%)
Mar 15, 2012 10.43 10.50 10.34 10.44 10,087,111 +0.09(+0.88%)
Mar 14, 2012 10.43 10.56 10.34 10.35 9,505,717 -0.04(-0.40%)
Mar 13, 2012 10.20 10.39 10.17 10.39 9,858,833 +0.33(+3.26%)
Mar 12, 2012 10.20 10.20 10.02 10.06 10,622,572 -0.14(-1.37%)
Mar 09, 2012 10.24 10.25 10.14 10.20 7,994,110 -0.01(-0.07%)
Mar 08, 2012 10.13 10.22 10.11 10.21 7,706,650 +0.15(+1.46%)
Mar 07, 2012 9.972 10.10 9.930 10.06 13,040,416 +0.17(+1.69%)
Mar 06, 2012 9.944 10.02 9.853 9.895 10,712,736 -0.12(-1.19%)
Mar 05, 2012 10.08 10.14 9.944 10.01 9,590,557 -0.18(-1.78%)
Mar 02, 2012 10.16 10.23 10.12 10.20 8,791,537 -0.03(-0.34%)
Mar 01, 2012 10.24 10.26 10.08 10.23 8,841,909 +0.08(+0.83%)
Feb 29, 2012 10.30 10.34 10.13 10.15 14,924,136 -0.12(-1.16%)
Feb 28, 2012 10.10 10.27 10.10 10.27 10,749,020 +0.21(+2.09%)
Feb 27, 2012 9.986 10.10 9.909 10.06 7,605,109 +0.01(+0.14%)
Feb 24, 2012 9.923 10.06 9.923 10.04 10,521,128 +0.16(+1.63%)
Feb 23, 2012 10.01 10.01 9.853 9.881 13,317,042 -0.24(-2.35%)
Feb 22, 2012 10.07 10.13 9.993 10.12 10,466,755 +0.07(+0.70%)
Feb 21, 2012 10.19 10.25 10.01 10.05 13,687,099 -0.17(-1.64%)
Feb 17, 2012 10.22 10.32 10.17 10.22 11,289,635 +0.06(+0.62%)
Feb 16, 2012 10.01 10.19 9.993 10.15 11,107,227 +0.15(+1.47%)
Feb 15, 2012 9.993 10.11 9.958 10.01 17,142,048 +0.10(+0.99%)
Feb 14, 2012 9.819 9.923 9.812 9.909 15,720,261 +0.05(+0.50%)
Feb 13, 2012 9.846 9.895 9.777 9.860 19,032,824 +0.19(+1.95%)
Feb 10, 2012 9.839 9.846 9.637 9.672 12,829,630 -0.31(-3.08%)
Feb 09, 2012 9.923 10.01 9.832 9.979 13,023,277 +0.06(+0.63%)
Feb 08, 2012 9.812 9.965 9.798 9.916 9,916,262 +0.10(+1.00%)
Feb 07, 2012 9.742 9.878 9.700 9.819 9,007,332 +0.04(+0.43%)
Feb 06, 2012 9.791 9.812 9.714 9.777 12,979,456 -0.04(-0.43%)
Feb 03, 2012 9.651 9.822 9.644 9.819 15,990,270 +0.10(+1.01%)
Feb 02, 2012 9.916 9.937 9.714 9.721 16,285,595 -0.20(-1.97%)
Feb 01, 2012 9.853 9.972 9.850 9.916 13,329,693 +0.08(+0.78%)
Jan 31, 2012 9.867 9.916 9.777 9.839 10,166,840 +0.07(+0.72%)
Jan 30, 2012 9.832 9.832 9.675 9.770 14,082,706 -0.09(-0.92%)
Jan 27, 2012 9.944 9.916 9.777 9.860 15,795,972 -0.08(-0.84%)
Jan 26, 2012 9.937 10.08 9.906 9.944 19,637,128 +0.05(+0.49%)
Jan 25, 2012 9.798 9.902 9.714 9.895 13,302,439 +0.16(+1.65%)
Jan 24, 2012 9.707 9.812 9.679 9.735 12,827,891 -0.06(-0.57%)
Jan 23, 2012 9.798 9.888 9.700 9.791 14,307,262 +0.03(+0.29%)
Jan 20, 2012 9.923 9.965 9.749 9.763 20,605,436 -0.20(-2.03%)
Jan 19, 2012 9.700 9.972 9.693 9.965 20,341,322 +0.30(+3.11%)
Jan 18, 2012 9.518 9.742 9.518 9.665 20,039,478 +0.26(+2.75%)
Jan 17, 2012 9.581 9.602 9.378 9.406 19,352,686 -0.20(-2.11%)
Jan 13, 2012 9.616 9.644 9.497 9.609 13,686,469 -0.06(-0.58%)
Jan 12, 2012 9.574 9.770 9.574 9.665 18,196,340 +0.12(+1.24%)
Jan 11, 2012 9.511 9.574 9.490 9.546 16,438,152 -0.08(-0.80%)
Jan 10, 2012 9.455 9.658 9.406 9.623 22,181,796 +0.27(+2.91%)
Jan 09, 2012 9.190 9.357 9.176 9.350 10,793,891 +0.16(+1.75%)
Jan 06, 2012 9.273 9.273 9.148 9.190 11,126,928 -0.08(-0.83%)
Jan 05, 2012 9.218 9.280 9.183 9.266 14,747,656 +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.