Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.709 6.760 6.664 6.741 21,969,598 -0.04(-0.57%)
Mar 30, 2010 6.792 6.824 6.722 6.779 18,687,952 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,977,652 +0.12(+1.74%)
Mar 26, 2010 6.715 6.779 6.632 6.657 19,841,838 -0.04(-0.58%)
Mar 25, 2010 6.651 6.779 6.651 6.696 30,299,026 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,654,468 +0.04(+0.58%)
Mar 23, 2010 6.555 6.612 6.522 6.600 30,096,466 +0.06(+0.88%)
Mar 22, 2010 6.484 6.580 6.452 6.542 14,751,204 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.477 6.484 20,071,678 -0.16(-2.42%)
Mar 18, 2010 6.722 6.734 6.567 6.645 21,758,058 -0.05(-0.77%)
Mar 17, 2010 6.657 6.728 6.645 6.696 19,163,226 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.612 15,053,361 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.490 6.516 17,531,304 -0.12(-1.84%)
Mar 12, 2010 6.715 6.741 6.587 6.638 19,653,022 -0.11(-1.62%)
Mar 11, 2010 6.657 6.747 6.619 6.747 29,170,170 +0.10(+1.55%)
Mar 10, 2010 6.580 6.747 6.561 6.645 19,116,734 +0.06(+0.88%)
Mar 09, 2010 6.548 6.645 6.529 6.587 21,812,632 +0.01(+0.20%)
Mar 08, 2010 6.548 6.587 6.522 6.574 25,131,642 +0.06(+0.99%)
Mar 05, 2010 6.420 6.522 6.400 6.510 27,580,950 +0.17(+2.63%)
Mar 04, 2010 6.278 6.368 6.265 6.343 34,160,956 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,586,480 -0.06(-0.90%)
Mar 02, 2010 6.439 6.490 6.362 6.394 18,784,342 +0.00(+0.00%)
Mar 01, 2010 6.368 6.423 6.355 6.394 21,202,666 +0.13(+2.05%)
Feb 26, 2010 6.253 6.285 6.195 6.265 14,612,050 +0.00(+0.00%)
Feb 25, 2010 6.265 6.291 6.143 6.265 28,496,188 -0.04(-0.71%)
Feb 24, 2010 6.330 6.400 6.265 6.310 20,599,896 -0.02(-0.30%)
Feb 23, 2010 6.445 6.445 6.281 6.330 28,194,700 -0.10(-1.50%)
Feb 22, 2010 6.445 6.484 6.413 6.426 13,107,045 -0.01(-0.20%)
Feb 19, 2010 6.458 6.484 6.375 6.439 12,535,034 +0.01(+0.15%)
Feb 18, 2010 6.465 6.490 6.368 6.429 8,033,978 -0.01(-0.15%)
Feb 17, 2010 6.394 6.465 6.362 6.439 21,723,014 +0.07(+1.11%)
Feb 16, 2010 6.265 6.375 6.246 6.368 14,834,584 +0.13(+2.06%)
Feb 12, 2010 6.291 6.240 6.240 6.240 21,107,698 -0.12(-1.82%)
Feb 11, 2010 6.259 6.368 6.169 6.355 21,360,006 +0.12(+1.96%)
Feb 10, 2010 6.169 6.253 6.111 6.233 27,272,760 +0.06(+1.04%)
Feb 09, 2010 6.233 6.309 6.137 6.169 45,620,960 +0.03(+0.52%)
Feb 08, 2010 6.233 6.259 6.060 6.137 39,173,380 -0.01(-0.10%)
Feb 05, 2010 6.169 6.240 6.037 6.143 52,491,272 -0.08(-1.24%)
Feb 04, 2010 6.439 6.458 6.169 6.220 28,587,800 -0.24(-3.78%)
Feb 03, 2010 6.413 6.516 6.375 6.465 23,077,226 +0.06(+1.00%)
Feb 02, 2010 6.477 6.477 6.362 6.400 28,414,374 -0.00(-0.05%)
Feb 01, 2010 6.516 6.612 6.375 6.404 35,805,432 -0.13(-1.92%)
Jan 29, 2010 6.580 6.661 6.490 6.529 46,798,484 +0.07(+1.09%)
Jan 28, 2010 6.542 6.555 6.355 6.458 62,630,188 +0.04(+0.60%)
Jan 27, 2010 6.445 6.516 6.387 6.420 35,735,392 -0.01(-0.10%)
Jan 26, 2010 6.529 6.542 6.394 6.426 34,100,624 -0.10(-1.48%)
Jan 25, 2010 6.484 6.677 6.484 6.522 32,067,038 +0.04(+0.59%)
Jan 22, 2010 6.754 6.779 6.484 6.484 32,707,606 -0.32(-4.72%)
Jan 21, 2010 6.979 7.024 6.786 6.805 21,698,758 -0.17(-2.40%)
Jan 20, 2010 7.004 7.011 6.882 6.972 21,171,336 -0.07(-1.00%)
Jan 19, 2010 6.863 7.062 6.818 7.043 23,183,886 +0.23(+3.40%)
Jan 15, 2010 7.030 6.812 6.812 6.812 24,006,060 -0.17(-2.48%)
Jan 14, 2010 7.075 7.075 6.979 6.985 13,526,824 -0.07(-1.00%)
Jan 13, 2010 6.882 7.075 6.882 7.056 20,980,566 +0.18(+2.62%)
Jan 12, 2010 6.992 7.017 6.818 6.876 32,466,926 -0.22(-3.08%)
Jan 11, 2010 7.165 7.223 6.992 7.094 34,569,400 -0.04(-0.54%)
Jan 08, 2010 7.159 7.210 7.088 7.133 26,291,806 -0.01(-0.09%)
Jan 07, 2010 7.332 7.351 7.114 7.139 42,555,748 -0.24(-3.31%)
Jan 06, 2010 7.429 7.461 7.313 7.384 21,176,894 -0.03(-0.35%)
Jan 05, 2010 7.454 7.493 7.361 7.409 22,371,274 -0.03(-0.43%)
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.