Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.