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 (%)
Sep 28, 2012 11.25 11.42 11.24 11.41 25,361,492 +0.16(+1.41%)
Sep 27, 2012 10.94 11.27 10.94 11.25 30,534,744 +0.44(+4.07%)
Sep 26, 2012 10.68 10.82 10.68 10.81 20,352,098 +0.14(+1.28%)
Sep 25, 2012 10.73 10.78 10.64 10.68 18,094,954 -0.02(-0.20%)
Sep 24, 2012 10.67 10.73 10.63 10.70 12,315,521 +0.02(+0.20%)
Sep 21, 2012 10.83 10.85 10.68 10.68 13,013,253 +0.00(+0.00%)
Sep 20, 2012 10.73 10.78 10.63 10.68 12,238,034 -0.17(-1.60%)
Sep 19, 2012 10.91 10.94 10.81 10.85 12,384,617 -0.04(-0.33%)
Sep 18, 2012 10.92 10.93 10.78 10.88 13,758,758 +0.07(+0.67%)
Sep 17, 2012 11.00 11.01 10.81 10.81 10,929,811 -0.27(-2.41%)
Sep 14, 2012 10.99 11.28 10.94 11.08 13,859,415 +0.24(+2.20%)
Sep 13, 2012 10.78 10.86 10.61 10.84 15,553,249 +0.04(+0.40%)
Sep 12, 2012 10.81 10.84 10.74 10.80 12,517,688 +0.04(+0.34%)
Sep 11, 2012 10.60 10.82 10.62 10.76 13,440,429 +0.16(+1.50%)
Sep 10, 2012 10.51 10.68 10.49 10.60 16,341,073 +0.14(+1.31%)
Sep 07, 2012 10.43 10.56 10.40 10.47 11,007,964 +0.07(+0.69%)
Sep 06, 2012 10.32 10.46 10.24 10.39 17,351,618 +0.17(+1.62%)
Sep 05, 2012 10.29 10.35 10.21 10.23 13,028,813 -0.14(-1.39%)
Sep 04, 2012 10.56 10.60 10.33 10.37 14,717,641 -0.23(-2.18%)
Aug 31, 2012 10.39 10.62 10.35 10.60 15,335,945 +0.32(+3.16%)
Aug 30, 2012 10.31 10.34 10.25 10.28 10,669,314 -0.07(-0.70%)
Aug 29, 2012 10.31 10.39 10.27 10.35 8,115,501 -0.02(-0.21%)
Aug 27, 2012 10.42 10.44 10.31 10.37 9,544,591 +0.01(+0.07%)
Aug 24, 2012 10.34 10.41 10.22 10.37 10,684,402 +0.03(+0.28%)
Aug 23, 2012 10.42 10.45 10.28 10.34 11,073,164 -0.05(-0.49%)
Aug 22, 2012 10.46 10.50 10.35 10.39 10,447,892 -0.18(-1.71%)
Aug 21, 2012 10.52 10.65 10.50 10.57 19,845,984 +0.11(+1.03%)
Aug 20, 2012 10.38 10.47 10.33 10.46 13,010,631 +0.07(+0.69%)
Aug 17, 2012 10.37 10.41 10.33 10.39 12,025,107 -0.04(-0.35%)
Aug 16, 2012 10.47 10.48 10.39 10.42 13,063,397 +0.02(+0.21%)
Aug 15, 2012 10.30 10.49 10.30 10.40 8,963,981 +0.01(+0.14%)
Aug 14, 2012 10.42 10.49 10.37 10.39 9,837,738 +0.06(+0.63%)
Aug 13, 2012 10.39 10.46 10.27 10.32 11,710,475 -0.13(-1.24%)
Aug 10, 2012 10.29 10.46 10.29 10.45 17,365,498 +0.12(+1.12%)
Aug 09, 2012 10.21 10.44 10.21 10.34 12,406,155 +0.17(+1.70%)
Aug 08, 2012 10.17 10.21 10.13 10.16 13,957,908 -0.06(-0.56%)
Aug 07, 2012 10.25 10.35 10.21 10.22 15,638,496 -0.05(-0.49%)
Aug 06, 2012 10.22 10.36 10.19 10.27 18,354,168 +0.04(+0.42%)
Aug 03, 2012 10.18 10.24 10.09 10.23 14,092,330 +0.22(+2.23%)
Aug 02, 2012 9.918 10.09 9.810 10.00 29,869,252 -0.01(-0.07%)
Aug 01, 2012 10.01 10.06 9.716 10.01 34,589,496 -0.06(-0.64%)
Jul 31, 2012 9.825 10.12 9.825 10.08 25,441,382 +0.35(+3.56%)
Jul 30, 2012 9.760 9.853 9.615 9.731 13,192,575 -0.14(-1.39%)
Jul 27, 2012 9.731 9.926 9.716 9.868 19,148,640 +0.23(+2.40%)
Jul 26, 2012 9.464 9.688 9.464 9.637 27,238,724 +0.25(+2.69%)
Jul 25, 2012 9.284 9.486 9.269 9.385 27,609,404 +0.07(+0.77%)
Jul 24, 2012 9.132 9.320 9.096 9.312 25,318,626 +0.09(+1.02%)
Jul 23, 2012 8.901 9.233 8.757 9.219 34,194,936 +0.09(+1.03%)
Jul 20, 2012 9.320 9.320 9.110 9.125 33,780,004 -0.15(-1.63%)
Jul 19, 2012 9.666 9.680 9.276 9.276 28,442,098 -0.20(-2.13%)
Jul 18, 2012 9.082 9.507 9.082 9.478 27,624,610 +0.32(+3.55%)
Jul 17, 2012 9.154 9.190 9.031 9.154 15,450,358 +0.01(+0.16%)
Jul 16, 2012 9.226 9.258 9.107 9.139 19,191,644 -0.16(-1.71%)
Jul 13, 2012 9.248 9.363 9.204 9.298 11,825,998 +0.06(+0.70%)
Jul 12, 2012 9.284 9.348 9.190 9.233 17,898,532 -0.25(-2.66%)
Jul 11, 2012 9.558 9.572 9.428 9.486 25,727,192 -0.09(-0.98%)
Jul 10, 2012 9.637 9.749 9.550 9.579 23,178,168 -0.16(-1.63%)
Jul 09, 2012 9.680 9.767 9.648 9.738 15,183,899 +0.00(+0.00%)
Jul 06, 2012 9.774 9.803 9.651 9.738 19,996,662 -0.11(-1.10%)
Jul 05, 2012 9.882 9.998 9.774 9.846 17,725,366 -0.21(-2.07%)
Jul 03, 2012 9.991 10.05 9.943 10.05 8,247,777 +0.12(+1.19%)
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.