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 (%)
Sep 30, 2010 6.906 7.000 6.825 6.839 210,914 -0.09(-1.36%)
Sep 29, 2010 6.812 6.987 6.798 6.933 30,850,694 +0.13(+1.88%)
Sep 28, 2010 6.670 6.812 6.643 6.805 23,212 +0.13(+2.02%)
Sep 27, 2010 6.724 6.727 6.663 6.670 19,012,060 -0.06(-0.90%)
Sep 24, 2010 6.616 6.751 6.555 6.731 44,104,044 +0.22(+3.31%)
Sep 23, 2010 6.508 6.576 6.461 6.515 373,090 -0.09(-1.43%)
Sep 22, 2010 6.683 6.690 6.589 6.609 49,001,248 -0.07(-1.01%)
Sep 21, 2010 6.812 6.812 6.663 6.677 94,818 -0.11(-1.69%)
Sep 20, 2010 6.710 6.791 6.704 6.791 18,701,642 +0.11(+1.64%)
Sep 17, 2010 6.682 6.778 6.670 6.682 11,813,756 +0.02(+0.28%)
Sep 15, 2010 6.623 6.704 6.603 6.663 9,121,363 -0.03(-0.50%)
Sep 14, 2010 6.609 6.717 6.596 6.697 10,358 +0.05(+0.71%)
Sep 13, 2010 6.589 6.677 6.576 6.650 27,020,932 +0.26(+4.01%)
Sep 10, 2010 6.407 6.441 6.363 6.393 13,922,349 -0.02(-0.32%)
Sep 09, 2010 6.468 6.495 6.387 6.414 46,815 -0.01(-0.11%)
Sep 08, 2010 6.434 6.434 6.366 6.420 42,220 +0.01(+0.21%)
Sep 07, 2010 6.562 6.562 6.393 6.407 76,607 -0.18(-2.76%)
Sep 03, 2010 6.468 6.589 6.468 6.589 16,888,890 +0.20(+3.17%)
Sep 02, 2010 6.454 6.488 6.366 6.387 87,477 -0.07(-1.15%)
Sep 01, 2010 6.387 6.501 6.353 6.461 20,935,046 +0.13(+2.02%)
Aug 31, 2010 6.306 6.387 6.286 6.333 207,980 -0.04(-0.64%)
Aug 30, 2010 6.481 6.535 6.333 6.373 18,485,304 -0.07(-1.05%)
Aug 27, 2010 6.508 6.522 6.333 6.441 14,739,621 +0.08(+1.27%)
Aug 26, 2010 6.380 6.407 6.340 6.360 43,004 -0.03(-0.42%)
Aug 25, 2010 6.387 6.434 6.286 6.387 13,416 -0.05(-0.73%)
Aug 24, 2010 6.481 6.522 6.380 6.434 191,379 -0.10(-1.55%)
Aug 23, 2010 6.535 6.609 6.528 6.535 14,661,675 +0.01(+0.10%)
Aug 20, 2010 6.528 6.589 6.508 6.528 13,345,538 +0.03(+0.41%)
Aug 19, 2010 6.589 6.630 6.481 6.501 126,827 -0.09(-1.33%)
Aug 18, 2010 6.663 6.670 6.555 6.589 8,786 -0.07(-1.11%)
Aug 17, 2010 6.636 6.697 6.559 6.663 4,563 +0.07(+1.13%)
Aug 16, 2010 6.508 6.650 6.495 6.589 11,049,701 +0.05(+0.72%)
Aug 13, 2010 6.542 6.670 6.522 6.542 21,111,614 -0.05(-0.72%)
Aug 12, 2010 6.522 6.643 6.515 6.589 26,288,860 +0.03(+0.41%)
Aug 11, 2010 6.643 6.663 6.549 6.562 27,475,874 -0.10(-1.52%)
Aug 10, 2010 6.663 6.737 6.643 6.663 141,678 -0.05(-0.70%)
Aug 09, 2010 6.778 6.778 6.697 6.710 16,077,589 -0.01(-0.10%)
Aug 06, 2010 6.717 6.795 6.670 6.717 24,113,300 -0.11(-1.58%)
Aug 05, 2010 6.839 6.859 6.785 6.825 21,013,686 -0.07(-0.98%)
Aug 04, 2010 6.933 6.960 6.825 6.893 6,245 -0.01(-0.10%)
Aug 03, 2010 6.913 6.960 6.866 6.899 99,699 -0.02(-0.29%)
Aug 02, 2010 6.886 7.000 6.852 6.919 19,653,916 +0.11(+1.58%)
Jul 30, 2010 6.812 6.872 6.744 6.812 26,818,974 -0.05(-0.79%)
Jul 29, 2010 7.034 7.088 6.866 6.866 230,859 -0.19(-2.68%)
Jul 28, 2010 7.054 7.142 7.021 7.054 12,212,748 +0.01(+0.19%)
Jul 27, 2010 7.135 7.149 7.034 7.041 142,947 -0.09(-1.23%)
Jul 26, 2010 7.061 7.129 6.980 7.129 10,724,511 +0.07(+1.05%)
Jul 23, 2010 7.000 7.081 6.946 7.054 13,809,776 +0.05(+0.77%)
Jul 22, 2010 6.866 7.014 6.866 7.000 141,417 +0.19(+2.77%)
Jul 21, 2010 6.933 6.946 6.791 6.812 18,578,480 -0.13(-1.94%)
Jul 20, 2010 6.785 6.953 6.724 6.946 250,802 +0.11(+1.68%)
Jul 19, 2010 6.758 6.845 6.751 6.832 12,515,347 +0.14(+2.12%)
Jul 16, 2010 6.690 6.845 6.677 6.690 23,873,628 -0.15(-2.17%)
Jul 15, 2010 6.805 6.859 6.771 6.839 14,500,594 -0.01(-0.10%)
Jul 14, 2010 6.899 6.899 6.785 6.845 37,588 +0.01(+0.10%)
Jul 13, 2010 6.832 6.866 6.791 6.839 54,330 +0.02(+0.30%)
Jul 12, 2010 6.812 6.859 6.791 6.818 11,937,250 -0.03(-0.39%)
Jul 09, 2010 6.845 6.866 6.751 6.845 7,686,216 +0.04(+0.59%)
Jul 08, 2010 6.744 6.832 6.690 6.805 50,511 +0.06(+0.90%)
Jul 07, 2010 6.643 6.778 6.623 6.744 19,207,562 +0.11(+1.63%)
Jul 06, 2010 6.549 6.737 6.549 6.636 256,073 +0.28(+4.41%)
Jul 02, 2010 6.356 6.414 6.266 6.356 20,107,804 +0.06(+1.02%)
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.