Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.839 8.923 8.784 8.832 12,743,346 -0.08(-0.94%)
Oct 28, 2011 8.986 8.997 8.895 8.916 18,688,774 -0.15(-1.62%)
Oct 27, 2011 8.881 9.140 8.847 9.063 41,586,152 +0.49(+5.71%)
Oct 26, 2011 8.630 8.700 8.483 8.574 24,222,906 +0.04(+0.49%)
Oct 25, 2011 8.623 8.651 8.525 8.532 14,939,770 -0.20(-2.32%)
Oct 24, 2011 8.511 8.742 8.511 8.735 10,260,874 +0.21(+2.46%)
Oct 21, 2011 8.378 8.539 8.378 8.525 10,330,269 +0.26(+3.13%)
Oct 20, 2011 8.413 8.427 8.147 8.266 19,107,288 -0.21(-2.48%)
Oct 19, 2011 8.483 8.598 8.441 8.476 12,244,611 -0.07(-0.82%)
Oct 18, 2011 8.399 8.574 8.357 8.546 12,658,590 +0.14(+1.67%)
Oct 17, 2011 8.532 8.553 8.357 8.406 13,370,679 -0.20(-2.36%)
Oct 14, 2011 8.602 8.630 8.518 8.609 13,670,652 +0.09(+1.07%)
Oct 13, 2011 8.406 8.521 8.357 8.518 20,972,782 +0.01(+0.08%)
Oct 12, 2011 8.385 8.553 8.371 8.511 15,601,045 +0.21(+2.53%)
Oct 11, 2011 8.343 8.413 8.294 8.301 11,791,998 -0.11(-1.33%)
Oct 10, 2011 8.371 8.427 8.329 8.413 16,016,996 +0.15(+1.86%)
Oct 07, 2011 8.273 8.315 8.126 8.259 23,744,860 -0.02(-0.25%)
Oct 06, 2011 8.210 8.287 8.182 8.280 22,776,422 +0.01(+0.08%)
Oct 05, 2011 8.161 8.273 8.070 8.273 16,353,940 +0.06(+0.68%)
Oct 04, 2011 7.881 8.224 7.881 8.217 28,128,272 +0.30(+3.80%)
Oct 03, 2011 8.028 8.161 7.916 7.916 22,731,214 -0.08(-1.05%)
Sep 30, 2011 8.196 8.259 7.965 8.000 22,381,126 -0.27(-3.22%)
Sep 29, 2011 8.364 8.392 8.140 8.266 14,719,300 +0.03(+0.34%)
Sep 28, 2011 8.357 8.392 8.238 8.238 16,555,963 -0.17(-2.08%)
Sep 27, 2011 8.231 8.511 8.217 8.413 26,009,226 +0.32(+3.98%)
Sep 26, 2011 8.112 8.154 7.909 8.091 25,754,528 -0.10(-1.28%)
Sep 23, 2011 7.937 8.196 7.902 8.196 31,920,008 +0.13(+1.65%)
Sep 22, 2011 8.063 8.147 7.972 8.063 34,928,984 -0.28(-3.36%)
Sep 21, 2011 8.553 8.616 8.336 8.343 17,803,072 -0.14(-1.65%)
Sep 20, 2011 8.567 8.602 8.476 8.483 15,540,470 -0.07(-0.82%)
Sep 19, 2011 8.525 8.602 8.406 8.553 11,228,836 -0.13(-1.53%)
Sep 16, 2011 8.644 8.756 8.581 8.686 22,352,686 +0.21(+2.48%)
Sep 15, 2011 8.399 8.539 8.399 8.476 22,741,210 +0.20(+2.45%)
Sep 14, 2011 8.280 8.350 8.126 8.273 26,898,386 -0.10(-1.17%)
Sep 13, 2011 8.308 8.385 8.245 8.371 16,591,523 +0.01(+0.17%)
Sep 12, 2011 8.231 8.392 8.189 8.357 18,240,192 +0.04(+0.51%)
Sep 09, 2011 8.357 8.455 8.259 8.315 21,514,334 -0.08(-1.00%)
Sep 08, 2011 8.322 8.469 8.294 8.399 23,259,654 -0.04(-0.42%)
Sep 07, 2011 8.259 8.434 8.245 8.434 17,712,404 +0.37(+4.60%)
Sep 06, 2011 7.972 8.084 7.916 8.063 18,275,654 -0.10(-1.20%)
Sep 02, 2011 8.203 8.259 8.098 8.161 15,316,125 -0.16(-1.93%)
Sep 01, 2011 8.343 8.434 8.301 8.322 12,996,287 -0.06(-0.67%)
Aug 31, 2011 8.448 8.455 8.318 8.378 14,495,682 +0.00(+0.00%)
Aug 30, 2011 8.406 8.441 8.322 8.378 11,297,865 -0.11(-1.32%)
Aug 29, 2011 8.350 8.490 8.329 8.490 11,849,445 +0.22(+2.71%)
Aug 26, 2011 7.979 8.301 7.979 8.266 13,461,152 +0.32(+4.05%)
Aug 25, 2011 8.182 8.252 7.916 7.944 25,316,466 -0.27(-3.32%)
Aug 24, 2011 8.252 8.259 8.070 8.217 20,390,330 -0.07(-0.84%)
Aug 23, 2011 7.951 8.322 7.951 8.287 23,669,300 +0.42(+5.34%)
Aug 22, 2011 7.846 7.916 7.727 7.867 24,951,294 +0.21(+2.74%)
Aug 19, 2011 7.657 7.853 7.629 7.657 17,000,156 -0.08(-1.00%)
Aug 18, 2011 7.804 7.846 7.524 7.734 30,173,802 -0.32(-4.00%)
Aug 17, 2011 8.077 8.112 7.944 8.056 13,542,417 -0.01(-0.09%)
Aug 16, 2011 8.042 8.175 7.979 8.063 16,476,621 -0.10(-1.29%)
Aug 15, 2011 8.133 8.203 8.084 8.168 7,837,031 +0.15(+1.83%)
Aug 12, 2011 7.993 8.084 7.933 8.021 12,914,552 -0.04(-0.52%)
Aug 11, 2011 7.846 8.182 7.846 8.063 24,306,742 +0.31(+4.07%)
Aug 10, 2011 7.923 7.972 7.734 7.748 27,700,226 -0.30(-3.74%)
Aug 09, 2011 7.832 8.063 7.608 8.049 31,100,082 +0.39(+5.12%)
Aug 08, 2011 7.832 7.916 7.587 7.657 25,917,438 -0.43(-5.36%)
Aug 05, 2011 8.091 8.182 7.825 8.091 31,589,722 -0.01(-0.17%)
Aug 04, 2011 8.413 8.497 8.098 8.105 38,452,176 -0.41(-4.77%)
Aug 03, 2011 8.497 8.574 8.343 8.511 27,656,802 -0.02(-0.25%)
Aug 02, 2011 8.714 8.721 8.532 8.532 18,227,204 -0.24(-2.71%)
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.