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

Taiwan Semiconductor ADR (NY: TSM )

139.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 6.259 6.407 6.246 6.259 20,950,900 -0.09(-1.42%)
May 27, 2010 6.163 6.362 6.163 6.349 21,499,542 +0.28(+4.55%)
May 26, 2010 6.214 6.259 6.073 6.073 30,614,286 -0.07(-1.15%)
May 25, 2010 6.099 6.144 5.970 6.144 195,598 -0.02(-0.31%)
May 24, 2010 6.234 6.298 6.163 6.163 17,799,658 -0.12(-1.94%)
May 21, 2010 6.099 6.336 6.060 6.285 23,990,562 +0.10(+1.66%)
May 20, 2010 6.156 6.266 6.131 6.182 46,734 -0.12(-1.93%)
May 19, 2010 6.259 6.359 6.201 6.304 26,509,556 +0.06(+0.92%)
May 18, 2010 6.420 6.465 6.195 6.246 218,730 -0.15(-2.41%)
May 17, 2010 6.375 6.433 6.201 6.400 20,088,812 +0.06(+1.01%)
May 14, 2010 6.336 6.567 6.234 6.336 43,765,792 -0.24(-3.71%)
May 13, 2010 6.587 6.644 6.535 6.580 32,797,752 +0.01(+0.20%)
May 12, 2010 6.593 6.612 6.535 6.567 20,682,862 +0.04(+0.59%)
May 11, 2010 6.606 6.625 6.516 6.529 59,183 -0.08(-1.26%)
May 10, 2010 6.516 6.619 6.477 6.612 28,262,732 +0.26(+4.15%)
May 07, 2010 6.355 6.426 6.205 6.349 41,403,016 +0.09(+1.42%)
May 06, 2010 6.394 6.479 6.099 6.260 37,105,420 -0.13(-2.09%)
May 05, 2010 6.388 6.477 6.311 6.394 31,222,826 -0.08(-1.29%)
May 04, 2010 6.805 6.805 6.433 6.477 126,095 -0.37(-5.35%)
May 03, 2010 6.850 6.869 6.760 6.843 11,920,515 +0.04(+0.66%)
Apr 30, 2010 6.798 6.837 6.712 6.798 24,067,542 +0.02(+0.28%)
Apr 29, 2010 6.766 6.805 6.709 6.779 20,255,696 +0.04(+0.57%)
Apr 28, 2010 6.895 6.901 6.676 6.741 30,517,052 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.805 61,213 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.030 7.055 15,798,955 +0.02(+0.27%)
Apr 23, 2010 7.049 7.049 6.933 7.036 14,138,910 -0.01(-0.09%)
Apr 22, 2010 6.856 7.049 6.837 7.042 24,437,028 +0.08(+1.20%)
Apr 21, 2010 6.991 7.017 6.837 6.959 12,025 -0.04(-0.55%)
Apr 20, 2010 6.985 7.074 6.953 6.997 65,842 +0.04(+0.55%)
Apr 19, 2010 6.895 6.997 6.843 6.959 21,999,762 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,306,292 -0.18(-2.52%)
Apr 15, 2010 7.184 7.216 7.113 7.145 14,233,904 -0.08(-1.07%)
Apr 14, 2010 6.953 7.222 6.946 7.222 47,616,728 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.850 15,966,233 +0.05(+0.76%)
Apr 12, 2010 6.850 6.863 6.798 6.798 15,421,307 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.818 20,415,150 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.818 19,940,944 -0.15(-2.12%)
Apr 07, 2010 6.978 7.049 6.940 6.965 18,594,290 +0.01(+0.18%)
Apr 06, 2010 6.895 6.959 6.875 6.953 18,406,624 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.850 11,202,884 +0.04(+0.66%)
Apr 01, 2010 6.773 6.805 6.805 6.805 22,997,888 +0.07(+1.05%)
Mar 31, 2010 6.702 6.753 6.657 6.734 21,991,390 -0.04(-0.57%)
Mar 30, 2010 6.786 6.818 6.715 6.773 18,706,488 +0.01(+0.09%)
Mar 29, 2010 6.734 6.766 6.670 6.766 17,995,484 +0.12(+1.74%)
Mar 26, 2010 6.709 6.773 6.625 6.651 19,861,520 -0.04(-0.58%)
Mar 25, 2010 6.644 6.773 6.644 6.689 30,329,080 +0.06(+0.87%)
Mar 24, 2010 6.567 6.683 6.548 6.632 30,684,874 +0.04(+0.58%)
Mar 23, 2010 6.548 6.606 6.516 6.593 30,126,318 +0.06(+0.88%)
Mar 22, 2010 6.477 6.574 6.445 6.535 14,765,836 +0.06(+0.89%)
Mar 19, 2010 6.612 6.638 6.471 6.477 20,091,588 -0.16(-2.42%)
Mar 18, 2010 6.715 6.728 6.561 6.638 21,779,640 -0.05(-0.77%)
Mar 17, 2010 6.651 6.721 6.638 6.689 19,182,234 +0.08(+1.26%)
Mar 16, 2010 6.510 6.632 6.490 6.606 15,068,292 +0.10(+1.48%)
Mar 15, 2010 6.509 6.522 6.484 6.510 17,548,692 -0.12(-1.84%)
Mar 12, 2010 6.709 6.734 6.580 6.632 19,672,516 -0.11(-1.62%)
Mar 11, 2010 6.651 6.741 6.612 6.741 29,199,104 +0.10(+1.55%)
Mar 10, 2010 6.574 6.741 6.554 6.638 19,135,696 +0.06(+0.88%)
Mar 09, 2010 6.542 6.638 6.522 6.580 21,834,268 +0.01(+0.20%)
Mar 08, 2010 6.542 6.580 6.516 6.567 25,156,570 +0.06(+0.99%)
Mar 05, 2010 6.413 6.516 6.394 6.503 27,608,306 +0.17(+2.63%)
Mar 04, 2010 6.272 6.362 6.259 6.336 34,194,840 +0.01(+0.10%)
Mar 03, 2010 6.388 6.465 6.298 6.330 20,606,900 -0.06(-0.90%)
Mar 02, 2010 6.433 6.484 6.355 6.388 18,802,974 +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.