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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 6.848 6.942 6.768 6.782 212,689 -0.09(-1.36%)
Sep 29, 2010 6.755 6.929 6.741 6.875 31,110,318 +0.13(+1.88%)
Sep 28, 2010 6.614 6.755 6.588 6.748 23,408 +0.13(+2.02%)
Sep 27, 2010 6.668 6.671 6.608 6.614 19,172,056 -0.06(-0.90%)
Sep 24, 2010 6.561 6.695 6.501 6.674 44,475,200 +0.21(+3.31%)
Sep 23, 2010 6.454 6.521 6.407 6.460 376,230 -0.09(-1.43%)
Sep 22, 2010 6.628 6.634 6.534 6.554 49,413,620 -0.07(-1.01%)
Sep 21, 2010 6.755 6.755 6.608 6.621 95,616 -0.11(-1.69%)
Sep 20, 2010 6.654 6.735 6.648 6.735 18,859,026 +0.11(+1.64%)
Sep 17, 2010 6.626 6.721 6.614 6.626 11,913,175 +0.02(+0.28%)
Sep 15, 2010 6.567 6.648 6.547 6.608 9,198,124 -0.03(-0.50%)
Sep 14, 2010 6.554 6.661 6.541 6.641 10,445 +0.05(+0.71%)
Sep 13, 2010 6.534 6.621 6.521 6.594 27,248,326 +0.25(+4.01%)
Sep 10, 2010 6.353 6.387 6.310 6.340 14,039,513 -0.02(-0.32%)
Sep 09, 2010 6.414 6.440 6.333 6.360 47,209 -0.01(-0.11%)
Sep 08, 2010 6.380 6.380 6.313 6.367 42,575 +0.01(+0.21%)
Sep 07, 2010 6.507 6.507 6.340 6.353 77,251 -0.18(-2.76%)
Sep 03, 2010 6.414 6.534 6.414 6.534 17,031,018 +0.20(+3.17%)
Sep 02, 2010 6.400 6.434 6.313 6.333 88,213 -0.07(-1.15%)
Sep 01, 2010 6.333 6.447 6.300 6.407 21,111,224 +0.13(+2.02%)
Aug 31, 2010 6.253 6.333 6.233 6.280 209,730 -0.04(-0.63%)
Aug 30, 2010 6.427 6.481 6.280 6.320 18,640,868 -0.07(-1.05%)
Aug 27, 2010 6.454 6.467 6.280 6.387 14,863,662 +0.08(+1.27%)
Aug 26, 2010 6.327 6.353 6.287 6.307 43,366 -0.03(-0.42%)
Aug 25, 2010 6.333 6.380 6.233 6.333 13,528 -0.05(-0.73%)
Aug 24, 2010 6.427 6.467 6.327 6.380 192,989 -0.10(-1.55%)
Aug 23, 2010 6.481 6.554 6.474 6.481 14,785,060 +0.01(+0.10%)
Aug 20, 2010 6.474 6.534 6.454 6.474 13,457,847 +0.03(+0.41%)
Aug 19, 2010 6.534 6.574 6.427 6.447 127,894 -0.09(-1.33%)
Aug 18, 2010 6.608 6.614 6.501 6.534 8,860 -0.07(-1.11%)
Aug 17, 2010 6.581 6.641 6.504 6.608 4,602 +0.07(+1.13%)
Aug 16, 2010 6.454 6.594 6.440 6.534 11,142,690 +0.05(+0.72%)
Aug 13, 2010 6.487 6.614 6.467 6.487 21,289,280 -0.05(-0.72%)
Aug 12, 2010 6.467 6.588 6.460 6.534 26,510,094 +0.03(+0.41%)
Aug 11, 2010 6.588 6.608 6.494 6.507 27,707,098 -0.10(-1.52%)
Aug 10, 2010 6.608 6.681 6.588 6.608 142,870 -0.05(-0.70%)
Aug 09, 2010 6.721 6.721 6.641 6.654 16,212,889 -0.01(-0.10%)
Aug 06, 2010 6.661 6.738 6.614 6.661 24,316,226 -0.11(-1.58%)
Aug 05, 2010 6.782 6.802 6.728 6.768 21,190,528 -0.07(-0.98%)
Aug 04, 2010 6.875 6.902 6.768 6.835 6,297 -0.01(-0.10%)
Aug 03, 2010 6.855 6.902 6.808 6.842 100,538 -0.02(-0.29%)
Aug 02, 2010 6.828 6.942 6.795 6.862 19,819,312 +0.11(+1.58%)
Jul 30, 2010 6.755 6.815 6.688 6.755 27,044,668 -0.05(-0.79%)
Jul 29, 2010 6.975 7.029 6.808 6.808 232,802 -0.19(-2.68%)
Jul 28, 2010 6.996 7.082 6.962 6.996 12,315,524 +0.01(+0.19%)
Jul 27, 2010 7.076 7.089 6.975 6.982 144,150 -0.09(-1.23%)
Jul 26, 2010 7.002 7.069 6.922 7.069 10,814,763 +0.07(+1.05%)
Jul 23, 2010 6.942 7.022 6.888 6.996 13,925,992 +0.05(+0.77%)
Jul 22, 2010 6.808 6.955 6.808 6.942 142,607 +0.19(+2.77%)
Jul 21, 2010 6.875 6.888 6.735 6.755 18,734,828 -0.13(-1.94%)
Jul 20, 2010 6.728 6.895 6.668 6.888 252,913 +0.11(+1.68%)
Jul 19, 2010 6.701 6.788 6.695 6.775 12,620,670 +0.14(+2.12%)
Jul 16, 2010 6.634 6.788 6.621 6.634 24,074,536 -0.15(-2.17%)
Jul 15, 2010 6.748 6.802 6.715 6.782 14,622,624 -0.01(-0.10%)
Jul 14, 2010 6.842 6.842 6.728 6.788 37,904 +0.01(+0.10%)
Jul 13, 2010 6.775 6.808 6.735 6.782 54,787 +0.02(+0.30%)
Jul 12, 2010 6.755 6.802 6.735 6.761 12,037,708 -0.03(-0.39%)
Jul 09, 2010 6.788 6.808 6.695 6.788 7,750,900 +0.04(+0.59%)
Jul 08, 2010 6.688 6.775 6.634 6.748 50,937 +0.06(+0.90%)
Jul 07, 2010 6.588 6.721 6.567 6.688 19,369,204 +0.11(+1.63%)
Jul 06, 2010 6.494 6.681 6.494 6.581 258,228 +0.28(+4.45%)
Jul 02, 2010 6.301 6.358 6.211 6.301 20,283,626 +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.