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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 6.266 6.414 6.253 6.266 20,928,918 -0.09(-1.42%)
May 27, 2010 6.169 6.369 6.169 6.356 21,476,984 +0.28(+4.55%)
May 26, 2010 6.221 6.266 6.079 6.079 30,582,168 -0.07(-1.15%)
May 25, 2010 6.105 6.150 5.977 6.150 195,393 -0.02(-0.31%)
May 24, 2010 6.240 6.304 6.169 6.169 17,780,984 -0.12(-1.94%)
May 21, 2010 6.105 6.343 6.067 6.291 23,965,392 +0.10(+1.66%)
May 20, 2010 6.163 6.272 6.137 6.189 46,685 -0.12(-1.93%)
May 19, 2010 6.266 6.365 6.208 6.311 26,481,744 +0.06(+0.92%)
May 18, 2010 6.426 6.471 6.201 6.253 218,501 -0.15(-2.41%)
May 17, 2010 6.381 6.439 6.208 6.407 20,067,734 +0.06(+1.01%)
May 14, 2010 6.343 6.574 6.240 6.343 43,719,876 -0.24(-3.71%)
May 13, 2010 6.594 6.651 6.542 6.587 32,763,342 +0.01(+0.20%)
May 12, 2010 6.600 6.619 6.542 6.574 20,661,162 +0.04(+0.59%)
May 11, 2010 6.613 6.632 6.523 6.536 59,121 -0.08(-1.26%)
May 10, 2010 6.523 6.626 6.484 6.619 28,233,080 +0.26(+4.15%)
May 07, 2010 6.362 6.433 6.211 6.356 41,359,576 +0.09(+1.42%)
May 06, 2010 6.401 6.486 6.105 6.267 37,066,492 -0.13(-2.09%)
May 05, 2010 6.394 6.484 6.317 6.401 31,190,068 -0.08(-1.29%)
May 04, 2010 6.812 6.812 6.439 6.484 125,962 -0.37(-5.35%)
May 03, 2010 6.857 6.876 6.767 6.851 11,908,008 +0.04(+0.66%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
Apr 01, 2010 6.780 6.812 6.812 6.812 22,973,758 +0.07(+1.05%)
Mar 31, 2010 6.709 6.761 6.664 6.741 21,968,316 -0.04(-0.57%)
Mar 30, 2010 6.793 6.825 6.722 6.780 18,686,862 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,976,604 +0.12(+1.74%)
Mar 26, 2010 6.716 6.780 6.632 6.658 19,840,682 -0.04(-0.58%)
Mar 25, 2010 6.651 6.780 6.651 6.696 30,297,258 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,652,680 +0.04(+0.58%)
Mar 23, 2010 6.555 6.613 6.523 6.600 30,094,710 +0.06(+0.88%)
Mar 22, 2010 6.484 6.581 6.452 6.542 14,750,344 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.478 6.484 20,070,508 -0.16(-2.42%)
Mar 18, 2010 6.722 6.735 6.568 6.645 21,756,788 -0.05(-0.77%)
Mar 17, 2010 6.658 6.728 6.645 6.696 19,162,108 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.613 15,052,483 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.491 6.516 17,530,280 -0.12(-1.84%)
Mar 12, 2010 6.716 6.741 6.587 6.638 19,651,876 -0.11(-1.62%)
Mar 11, 2010 6.658 6.748 6.619 6.748 29,168,468 +0.10(+1.55%)
Mar 10, 2010 6.581 6.748 6.561 6.645 19,115,620 +0.06(+0.88%)
Mar 09, 2010 6.549 6.645 6.529 6.587 21,811,360 +0.01(+0.20%)
Mar 08, 2010 6.549 6.587 6.523 6.574 25,130,176 +0.06(+0.99%)
Mar 05, 2010 6.420 6.523 6.401 6.510 27,579,340 +0.17(+2.63%)
Mar 04, 2010 6.279 6.369 6.266 6.343 34,158,960 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,585,280 -0.06(-0.90%)
Mar 02, 2010 6.439 6.491 6.362 6.394 18,783,246 +0.00(+0.00%)
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.