Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.805 8.925 8.778 8.785 23,588,534 +0.02(+0.23%)
May 23, 2011 8.832 8.859 8.745 8.765 21,916,060 -0.19(-2.16%)
May 20, 2011 8.979 9.012 8.899 8.959 12,326,550 -0.03(-0.30%)
May 19, 2011 9.039 9.046 8.925 8.986 12,304,160 -0.05(-0.59%)
May 18, 2011 9.012 9.092 9.006 9.039 16,652,053 +0.09(+1.05%)
May 17, 2011 8.992 9.086 8.872 8.945 31,571,688 -0.05(-0.59%)
May 16, 2011 9.039 9.136 8.996 8.999 20,605,882 -0.08(-0.88%)
May 13, 2011 9.233 9.246 9.046 9.079 19,328,208 -0.15(-1.66%)
May 12, 2011 9.006 9.313 9.006 9.233 39,255,056 +0.21(+2.37%)
May 11, 2011 9.133 9.226 9.006 9.019 18,689,788 -0.17(-1.82%)
May 10, 2011 9.079 9.213 9.052 9.186 16,795,180 +0.05(+0.59%)
May 09, 2011 9.219 9.219 9.086 9.133 24,056,582 -0.05(-0.58%)
May 06, 2011 9.126 9.280 9.126 9.186 28,721,132 +0.13(+1.48%)
May 05, 2011 9.006 9.146 8.986 9.052 26,888,194 +0.07(+0.82%)
May 04, 2011 9.012 9.019 8.892 8.979 24,023,520 -0.01(-0.15%)
May 03, 2011 9.019 9.059 8.939 8.992 27,486,766 -0.03(-0.37%)
May 02, 2011 9.026 9.029 9.006 9.026 25,273,660 +0.01(+0.07%)
Apr 29, 2011 8.939 9.019 8.899 9.019 23,008,848 +0.06(+0.67%)
Apr 28, 2011 8.805 9.006 8.792 8.959 47,329,580 +0.08(+0.90%)
Apr 27, 2011 8.571 8.919 8.451 8.879 66,817,148 +0.49(+5.81%)
Apr 26, 2011 8.257 8.391 8.231 8.391 16,825,834 +0.19(+2.28%)
Apr 25, 2011 8.351 8.358 8.171 8.204 16,827,952 -0.19(-2.23%)
Apr 21, 2011 8.378 8.431 8.358 8.391 22,347,850 +0.07(+0.88%)
Apr 20, 2011 8.271 8.317 8.197 8.317 25,354,552 +0.33(+4.10%)
Apr 19, 2011 8.010 8.024 7.917 7.990 25,606,030 +0.01(+0.08%)
Apr 18, 2011 8.097 8.104 7.930 7.983 17,179,908 -0.17(-2.13%)
Apr 15, 2011 8.197 8.214 8.104 8.157 9,470,934 -0.07(-0.81%)
Apr 14, 2011 8.137 8.251 8.130 8.224 17,788,142 +0.03(+0.41%)
Apr 13, 2011 8.251 8.264 8.171 8.191 17,383,910 +0.02(+0.25%)
Apr 12, 2011 8.237 8.271 8.117 8.171 12,796,283 -0.19(-2.24%)
Apr 11, 2011 8.378 8.404 8.297 8.358 13,912,640 -0.09(-1.11%)
Apr 08, 2011 8.505 8.585 8.438 8.451 11,245,755 -0.05(-0.55%)
Apr 07, 2011 8.484 8.558 8.448 8.498 12,663,269 -0.03(-0.39%)
Apr 06, 2011 8.484 8.571 8.471 8.531 19,361,356 +0.21(+2.49%)
Apr 05, 2011 8.224 8.358 8.217 8.324 30,736,620 +0.19(+2.30%)
Apr 04, 2011 8.164 8.191 8.117 8.137 14,461,063 -0.02(-0.25%)
Apr 01, 2011 8.191 8.204 8.124 8.157 16,095,463 +0.02(+0.25%)
Mar 31, 2011 8.224 8.244 8.077 8.137 19,605,556 +0.05(+0.58%)
Mar 30, 2011 8.104 8.117 8.030 8.090 19,517,522 +0.03(+0.41%)
Mar 29, 2011 8.064 8.077 8.024 8.057 38,740,240 -0.07(-0.90%)
Mar 28, 2011 8.191 8.257 8.080 8.130 11,462,540 -0.05(-0.57%)
Mar 25, 2011 8.231 8.237 8.144 8.177 15,245,736 -0.03(-0.33%)
Mar 24, 2011 8.104 8.224 8.037 8.204 23,857,096 +0.16(+1.99%)
Mar 23, 2011 7.937 8.057 7.830 8.044 26,704,184 +0.15(+1.86%)
Mar 22, 2011 7.970 7.977 7.883 7.897 16,249,775 -0.08(-1.01%)
Mar 21, 2011 8.030 8.050 7.977 7.977 22,763,716 +0.13(+1.62%)
Mar 18, 2011 7.883 7.897 7.736 7.850 19,488,528 +0.09(+1.21%)
Mar 17, 2011 7.716 7.836 7.716 7.756 20,225,846 +0.12(+1.57%)
Mar 16, 2011 7.890 7.957 7.569 7.636 58,665,952 -0.32(-4.03%)
Mar 15, 2011 7.860 7.963 7.857 7.957 21,274,694 -0.17(-2.06%)
Mar 14, 2011 8.037 8.150 8.030 8.124 12,877,932 -0.03(-0.41%)
Mar 11, 2011 8.050 8.191 8.044 8.157 20,345,386 +0.07(+0.83%)
Mar 10, 2011 8.171 8.184 8.050 8.090 26,215,976 -0.27(-3.27%)
Mar 09, 2011 8.264 8.438 8.191 8.364 38,790,060 +0.11(+1.38%)
Mar 08, 2011 8.251 8.331 8.244 8.251 28,511,280 +0.10(+1.23%)
Mar 07, 2011 8.291 8.304 8.064 8.150 23,209,224 -0.14(-1.69%)
Mar 04, 2011 8.271 8.351 8.237 8.291 30,572,138 +0.10(+1.22%)
Mar 03, 2011 8.244 8.251 8.130 8.191 22,021,842 +0.03(+0.41%)
Mar 02, 2011 8.104 8.221 8.094 8.157 18,848,822 +0.02(+0.25%)
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.