Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.317 8.317 8.189 8.250 27,321,832 +0.00(+0.00%)
Feb 25, 2011 8.223 8.290 8.149 8.250 22,912,652 +0.11(+1.40%)
Feb 24, 2011 8.303 8.303 8.062 8.136 44,674,956 -0.11(-1.30%)
Feb 23, 2011 8.438 8.451 8.203 8.243 24,913,084 -0.09(-1.05%)
Feb 22, 2011 8.552 8.552 8.317 8.330 22,594,212 -0.27(-3.12%)
Feb 18, 2011 8.773 8.787 8.585 8.599 22,594,944 -0.17(-1.99%)
Feb 17, 2011 8.646 8.773 8.605 8.773 24,743,482 +0.12(+1.40%)
Feb 16, 2011 8.639 8.699 8.605 8.652 21,668,202 +0.05(+0.55%)
Feb 15, 2011 8.565 8.639 8.552 8.605 10,861,887 -0.05(-0.54%)
Feb 14, 2011 8.699 8.699 8.639 8.652 11,926,628 -0.03(-0.39%)
Feb 11, 2011 8.565 8.713 8.485 8.686 16,973,364 +0.07(+0.78%)
Feb 10, 2011 8.673 8.699 8.552 8.619 39,256,884 -0.17(-1.91%)
Feb 09, 2011 8.901 9.008 8.787 8.787 20,404,058 -0.22(-2.46%)
Feb 08, 2011 9.075 9.129 8.968 9.008 17,620,018 -0.16(-1.76%)
Feb 07, 2011 9.149 9.223 9.116 9.169 23,777,142 +0.03(+0.29%)
Feb 04, 2011 8.988 9.149 8.938 9.142 19,803,746 +0.17(+1.95%)
Feb 03, 2011 8.995 9.008 8.901 8.968 11,227,769 +0.01(+0.15%)
Feb 02, 2011 8.887 9.022 8.861 8.955 18,767,782 +0.09(+0.98%)
Feb 01, 2011 8.901 8.931 8.847 8.867 26,429,040 +0.09(+1.07%)
Jan 31, 2011 8.807 8.834 8.746 8.773 26,395,622 -0.03(-0.31%)
Jan 28, 2011 9.055 9.055 8.787 8.800 34,157,540 -0.13(-1.50%)
Jan 27, 2011 8.941 9.095 8.861 8.934 34,926,956 +0.05(+0.53%)
Jan 26, 2011 8.948 8.948 8.867 8.887 29,208,438 +0.01(+0.15%)
Jan 25, 2011 8.908 8.981 8.874 8.874 24,740,468 -0.15(-1.71%)
Jan 24, 2011 8.948 9.055 8.847 9.028 18,130,524 +0.12(+1.36%)
Jan 21, 2011 8.934 8.988 8.881 8.908 35,057,620 +0.01(+0.08%)
Jan 20, 2011 8.975 9.022 8.867 8.901 36,589,860 -0.18(-2.00%)
Jan 19, 2011 9.243 9.297 9.082 9.082 30,478,406 -0.01(-0.15%)
Jan 18, 2011 9.183 9.277 9.075 9.095 21,896,960 -0.09(-0.95%)
Jan 14, 2011 9.008 9.189 8.958 9.183 22,396,910 +0.21(+2.32%)
Jan 13, 2011 9.075 9.102 8.908 8.975 18,008,750 -0.09(-1.04%)
Jan 12, 2011 9.082 9.102 8.981 9.069 15,981,325 +0.06(+0.67%)
Jan 11, 2011 9.049 9.075 8.934 9.008 27,215,972 +0.13(+1.51%)
Jan 10, 2011 8.800 8.908 8.767 8.874 24,273,298 +0.10(+1.15%)
Jan 07, 2011 8.666 8.793 8.646 8.773 30,678,684 +0.13(+1.55%)
Jan 06, 2011 8.391 8.673 8.357 8.639 35,659,372 +0.34(+4.13%)
Jan 05, 2011 8.391 8.424 8.216 8.297 14,565,627 -0.18(-2.14%)
Jan 04, 2011 8.458 8.478 8.350 8.478 14,465,080 +0.03(+0.32%)
Jan 03, 2011 8.431 8.515 8.418 8.451 10,488,581 +0.03(+0.40%)
Dec 31, 2010 8.344 8.418 8.317 8.418 6,280,934 +0.09(+1.13%)
Dec 30, 2010 8.290 8.337 8.273 8.324 6,361,449 +0.06(+0.73%)
Dec 29, 2010 8.230 8.344 8.196 8.263 13,873,050 +0.05(+0.57%)
Dec 28, 2010 8.236 8.277 8.189 8.216 7,794,541 -0.05(-0.57%)
Dec 27, 2010 8.270 8.290 8.209 8.263 5,796,140 +0.05(+0.65%)
Dec 23, 2010 8.256 8.270 8.189 8.209 8,566,937 -0.05(-0.57%)
Dec 22, 2010 8.297 8.357 8.230 8.256 11,717,228 -0.06(-0.73%)
Dec 21, 2010 8.344 8.377 8.270 8.317 16,355,235 +0.04(+0.49%)
Dec 20, 2010 8.364 8.404 8.250 8.277 14,151,824 -0.24(-2.84%)
Dec 17, 2010 8.384 8.545 8.357 8.518 31,819,588 +0.25(+3.00%)
Dec 16, 2010 8.189 8.270 8.189 8.270 16,461,551 +0.13(+1.65%)
Dec 15, 2010 8.062 8.169 8.035 8.136 16,780,244 +0.14(+1.76%)
Dec 14, 2010 8.042 8.062 7.954 7.995 18,745,338 +0.01(+0.08%)
Dec 13, 2010 8.115 8.176 7.988 7.988 17,623,962 -0.12(-1.49%)
Dec 10, 2010 8.109 8.142 8.055 8.109 14,901,038 +0.03(+0.42%)
Dec 09, 2010 8.115 8.223 8.075 8.075 21,617,194 +0.08(+1.01%)
Dec 08, 2010 7.975 8.021 7.954 7.995 16,308,262 +0.05(+0.68%)
Dec 07, 2010 8.042 8.055 7.941 7.941 14,368,341 -0.04(-0.50%)
Dec 06, 2010 8.035 8.048 7.941 7.981 11,172,620 -0.05(-0.67%)
Dec 03, 2010 7.787 8.055 7.753 8.035 33,936,944 +0.29(+3.73%)
Dec 02, 2010 7.531 7.773 7.525 7.746 41,542,660 +0.29(+3.87%)
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.