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 -1.16 (-0.84%)
Official Closing 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 (%)
Aug 31, 2010 6.299 6.380 6.279 6.326 208,198 -0.04(-0.63%)
Aug 30, 2010 6.474 6.528 6.326 6.367 18,504,718 -0.07(-1.05%)
Aug 27, 2010 6.501 6.515 6.326 6.434 14,755,100 +0.08(+1.27%)
Aug 26, 2010 6.373 6.400 6.333 6.353 43,049 -0.03(-0.42%)
Aug 25, 2010 6.380 6.427 6.279 6.380 13,430 -0.05(-0.73%)
Aug 24, 2010 6.474 6.515 6.373 6.427 191,580 -0.10(-1.55%)
Aug 23, 2010 6.528 6.602 6.521 6.528 14,677,072 +0.01(+0.10%)
Aug 20, 2010 6.521 6.582 6.501 6.521 13,359,553 +0.03(+0.41%)
Aug 19, 2010 6.582 6.623 6.474 6.495 126,960 -0.09(-1.33%)
Aug 18, 2010 6.656 6.663 6.548 6.582 8,796 -0.07(-1.11%)
Aug 17, 2010 6.629 6.690 6.552 6.656 4,568 +0.07(+1.13%)
Aug 16, 2010 6.501 6.643 6.488 6.582 11,061,305 +0.05(+0.72%)
Aug 13, 2010 6.535 6.663 6.515 6.535 21,133,786 -0.05(-0.72%)
Aug 12, 2010 6.515 6.636 6.508 6.582 26,316,468 +0.03(+0.41%)
Aug 11, 2010 6.636 6.656 6.542 6.555 27,504,730 -0.10(-1.52%)
Aug 10, 2010 6.656 6.730 6.636 6.656 141,827 -0.05(-0.70%)
Aug 09, 2010 6.771 6.771 6.690 6.703 16,094,473 -0.01(-0.10%)
Aug 06, 2010 6.710 6.788 6.663 6.710 24,138,624 -0.11(-1.58%)
Aug 05, 2010 6.831 6.852 6.777 6.818 21,035,754 -0.07(-0.98%)
Aug 04, 2010 6.926 6.953 6.818 6.885 6,251 -0.01(-0.10%)
Aug 03, 2010 6.905 6.953 6.858 6.892 99,804 -0.02(-0.29%)
Aug 02, 2010 6.879 6.993 6.845 6.912 19,674,556 +0.11(+1.58%)
Jul 30, 2010 6.804 6.865 6.737 6.804 26,847,138 -0.05(-0.79%)
Jul 29, 2010 7.027 7.081 6.858 6.858 231,101 -0.19(-2.68%)
Jul 28, 2010 7.047 7.135 7.013 7.047 12,225,573 +0.01(+0.19%)
Jul 27, 2010 7.128 7.141 7.027 7.034 143,097 -0.09(-1.23%)
Jul 26, 2010 7.054 7.121 6.973 7.121 10,735,773 +0.07(+1.05%)
Jul 23, 2010 6.993 7.074 6.939 7.047 13,824,279 +0.05(+0.77%)
Jul 22, 2010 6.858 7.007 6.858 6.993 141,565 +0.19(+2.77%)
Jul 21, 2010 6.926 6.939 6.784 6.804 18,597,990 -0.13(-1.94%)
Jul 20, 2010 6.777 6.946 6.717 6.939 251,066 +0.11(+1.68%)
Jul 19, 2010 6.751 6.838 6.744 6.825 12,528,490 +0.14(+2.12%)
Jul 16, 2010 6.683 6.838 6.670 6.683 23,898,700 -0.15(-2.17%)
Jul 15, 2010 6.798 6.852 6.764 6.831 14,515,822 -0.01(-0.10%)
Jul 14, 2010 6.892 6.892 6.777 6.838 37,627 +0.01(+0.10%)
Jul 13, 2010 6.825 6.858 6.784 6.831 54,387 +0.02(+0.30%)
Jul 12, 2010 6.804 6.852 6.784 6.811 11,949,786 -0.03(-0.39%)
Jul 09, 2010 6.838 6.858 6.744 6.838 7,694,288 +0.04(+0.59%)
Jul 08, 2010 6.737 6.825 6.683 6.798 50,565 +0.06(+0.90%)
Jul 07, 2010 6.636 6.771 6.616 6.737 19,227,734 +0.11(+1.63%)
Jul 06, 2010 6.542 6.730 6.542 6.629 256,342 +0.28(+4.41%)
Jul 02, 2010 6.349 6.407 6.259 6.349 20,128,924 +0.06(+1.02%)
Jul 01, 2010 6.272 6.317 6.163 6.285 20,588,564 +0.02(+0.31%)
Jun 30, 2010 6.317 6.413 6.240 6.266 16,890 -0.03(-0.51%)
Jun 29, 2010 6.375 6.375 6.224 6.298 108,131 -0.13(-2.10%)
Jun 25, 2010 6.433 6.484 6.388 6.433 11,072,823 +0.05(+0.80%)
Jun 24, 2010 6.497 6.497 6.349 6.381 8,368 -0.13(-2.07%)
Jun 23, 2010 6.510 6.567 6.433 6.516 14,337,481 +0.04(+0.59%)
Jun 22, 2010 6.638 6.689 6.465 6.477 13,936 -0.17(-2.61%)
Jun 21, 2010 6.638 6.728 6.606 6.651 23,495,736 +0.10(+1.57%)
Jun 18, 2010 6.548 6.643 6.535 6.548 13,837,409 -0.06(-0.87%)
Jun 17, 2010 6.638 6.651 6.535 6.606 12,816,504 -0.01(-0.19%)
Jun 16, 2010 6.516 6.670 6.490 6.619 778 +0.03(+0.39%)
Jun 15, 2010 6.388 6.619 6.362 6.593 253,727 +0.27(+4.26%)
Jun 14, 2010 6.298 6.426 6.291 6.323 17,224,766 +0.03(+0.51%)
Jun 11, 2010 6.272 6.352 6.227 6.291 18,388,156 +0.01(+0.10%)
Jun 10, 2010 6.253 6.343 6.227 6.285 98,391 +0.15(+2.41%)
Jun 09, 2010 6.156 6.291 6.118 6.137 25,833,234 +0.03(+0.53%)
Jun 08, 2010 6.092 6.118 5.974 6.105 40,288 +0.05(+0.85%)
Jun 07, 2010 6.291 6.291 6.028 6.054 18,035,704 -0.12(-1.97%)
Jun 04, 2010 6.176 6.336 6.150 6.176 35,541,060 -0.20(-3.12%)
Jun 03, 2010 6.497 6.510 6.323 6.375 40,046,820 -0.10(-1.49%)
Jun 02, 2010 6.388 6.471 6.291 6.471 21,587,222 +0.15(+2.33%)
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.