Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

137.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.236 7.276 7.215 7.242 24,524,712 -0.04(-0.56%)
Nov 29, 2010 7.370 7.404 7.215 7.283 25,969,480 -0.13(-1.73%)
Nov 26, 2010 7.350 7.424 7.337 7.411 6,665,916 +0.00(+0.00%)
Nov 24, 2010 7.330 7.411 7.411 7.411 15,324,125 +0.18(+2.42%)
Nov 23, 2010 7.404 7.411 7.222 7.236 17,033,182 -0.26(-3.50%)
Nov 22, 2010 7.424 7.512 7.384 7.498 11,636,956 +0.03(+0.45%)
Nov 19, 2010 7.418 7.465 7.377 7.465 5,560,870 +0.03(+0.36%)
Nov 18, 2010 7.397 7.478 7.397 7.438 11,904,710 +0.10(+1.38%)
Nov 17, 2010 7.343 7.384 7.303 7.337 15,302,078 +0.02(+0.28%)
Nov 16, 2010 7.424 7.451 7.290 7.316 12,216,611 -0.13(-1.81%)
Nov 15, 2010 7.505 7.532 7.451 7.451 9,932,736 +0.01(+0.09%)
Nov 12, 2010 7.404 7.471 7.370 7.444 12,296,364 -0.01(-0.09%)
Nov 11, 2010 7.478 7.512 7.411 7.451 15,880,507 -0.13(-1.69%)
Nov 10, 2010 7.552 7.579 7.492 7.579 16,959,686 +0.07(+0.99%)
Nov 09, 2010 7.539 7.606 7.478 7.505 24,341,894 +0.02(+0.27%)
Nov 08, 2010 7.505 7.505 7.404 7.485 12,284,618 -0.05(-0.63%)
Nov 05, 2010 7.572 7.572 7.478 7.532 15,797,462 -0.05(-0.71%)
Nov 04, 2010 7.411 7.586 7.391 7.586 20,072,290 +0.22(+3.02%)
Nov 03, 2010 7.350 7.377 7.296 7.364 13,069,108 +0.06(+0.83%)
Nov 02, 2010 7.370 7.370 7.263 7.303 14,368,462 -0.03(-0.46%)
Nov 01, 2010 7.350 7.411 7.310 7.337 9,299,548 -0.01(-0.18%)
Oct 29, 2010 7.236 7.370 7.209 7.350 19,522,174 +0.10(+1.39%)
Oct 28, 2010 7.323 7.330 7.215 7.249 20,945,194 +0.07(+1.03%)
Oct 27, 2010 7.155 7.202 7.128 7.175 16,382,620 -0.02(-0.28%)
Oct 25, 2010 7.202 7.229 7.148 7.195 22,702,228 +0.05(+0.75%)
Oct 22, 2010 7.034 7.141 7.007 7.141 15,776,505 +0.13(+1.83%)
Oct 21, 2010 7.000 7.060 6.946 7.013 37,418,068 +0.05(+0.77%)
Oct 20, 2010 6.932 6.993 6.885 6.959 12,815,754 +0.09(+1.27%)
Oct 19, 2010 6.879 6.946 6.825 6.872 17,910,676 -0.07(-0.97%)
Oct 18, 2010 6.919 6.959 6.885 6.939 19,264,630 -0.03(-0.39%)
Oct 15, 2010 7.054 7.060 6.912 6.966 18,490,396 -0.02(-0.29%)
Oct 14, 2010 7.027 7.067 6.970 6.986 18,607,272 -0.04(-0.58%)
Oct 13, 2010 6.953 7.054 6.946 7.027 15,649,462 +0.11(+1.56%)
Oct 12, 2010 6.926 6.959 6.838 6.919 11,115,766 -0.05(-0.68%)
Oct 11, 2010 6.959 6.993 6.919 6.966 8,559,466 -0.01(-0.19%)
Oct 08, 2010 6.980 6.993 6.872 6.980 9,323,860 +0.05(+0.78%)
Oct 07, 2010 6.939 6.973 6.872 6.926 45,142 -0.01(-0.19%)
Oct 06, 2010 6.980 7.013 6.912 6.939 15,835,102 -0.07(-1.06%)
Oct 05, 2010 6.899 7.020 6.885 7.013 161,669 +0.13(+1.96%)
Oct 04, 2010 6.919 6.966 6.818 6.879 20,231,792 -0.03(-0.39%)
Oct 01, 2010 6.905 6.919 6.818 6.905 16,510,130 +0.07(+1.08%)
Sep 30, 2010 6.899 6.993 6.818 6.831 211,136 -0.09(-1.36%)
Sep 29, 2010 6.804 6.980 6.791 6.926 30,883,094 +0.13(+1.88%)
Sep 28, 2010 6.663 6.804 6.636 6.798 23,237 +0.13(+2.02%)
Sep 27, 2010 6.717 6.720 6.656 6.663 19,032,026 -0.06(-0.90%)
Sep 24, 2010 6.609 6.744 6.548 6.724 44,150,360 +0.22(+3.31%)
Sep 23, 2010 6.501 6.569 6.454 6.508 373,482 -0.09(-1.43%)
Sep 22, 2010 6.676 6.683 6.582 6.602 49,052,708 -0.07(-1.01%)
Sep 21, 2010 6.804 6.804 6.656 6.670 94,918 -0.11(-1.69%)
Sep 20, 2010 6.703 6.784 6.697 6.784 18,721,282 +0.11(+1.64%)
Sep 17, 2010 6.675 6.771 6.663 6.675 11,826,163 +0.02(+0.28%)
Sep 15, 2010 6.616 6.697 6.596 6.656 9,130,942 -0.03(-0.50%)
Sep 14, 2010 6.602 6.710 6.589 6.690 10,369 +0.05(+0.71%)
Sep 13, 2010 6.582 6.670 6.569 6.643 27,049,308 +0.26(+4.01%)
Sep 10, 2010 6.400 6.434 6.356 6.387 13,936,970 -0.02(-0.32%)
Sep 09, 2010 6.461 6.488 6.380 6.407 46,864 -0.01(-0.11%)
Sep 08, 2010 6.427 6.427 6.360 6.414 42,264 +0.01(+0.21%)
Sep 07, 2010 6.555 6.555 6.387 6.400 76,687 -0.18(-2.76%)
Sep 03, 2010 6.461 6.582 6.461 6.582 16,906,626 +0.20(+3.17%)
Sep 02, 2010 6.447 6.481 6.360 6.380 87,569 -0.07(-1.15%)
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.