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 (%)
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%)
Jun 01, 2010 6.246 6.407 6.219 6.323 37,436 +0.06(+1.03%)
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%)
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.