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 (%)
Aug 31, 2010 6.306 6.387 6.286 6.333 207,980 -0.04(-0.64%)
Aug 30, 2010 6.481 6.535 6.333 6.373 18,485,304 -0.07(-1.05%)
Aug 27, 2010 6.508 6.522 6.333 6.441 14,739,621 +0.08(+1.27%)
Aug 26, 2010 6.380 6.407 6.340 6.360 43,004 -0.03(-0.42%)
Aug 25, 2010 6.387 6.434 6.286 6.387 13,416 -0.05(-0.73%)
Aug 24, 2010 6.481 6.522 6.380 6.434 191,379 -0.10(-1.55%)
Aug 23, 2010 6.535 6.609 6.528 6.535 14,661,675 +0.01(+0.10%)
Aug 20, 2010 6.528 6.589 6.508 6.528 13,345,538 +0.03(+0.41%)
Aug 19, 2010 6.589 6.630 6.481 6.501 126,827 -0.09(-1.33%)
Aug 18, 2010 6.663 6.670 6.555 6.589 8,786 -0.07(-1.11%)
Aug 17, 2010 6.636 6.697 6.559 6.663 4,563 +0.07(+1.13%)
Aug 16, 2010 6.508 6.650 6.495 6.589 11,049,701 +0.05(+0.72%)
Aug 13, 2010 6.542 6.670 6.522 6.542 21,111,614 -0.05(-0.72%)
Aug 12, 2010 6.522 6.643 6.515 6.589 26,288,860 +0.03(+0.41%)
Aug 11, 2010 6.643 6.663 6.549 6.562 27,475,874 -0.10(-1.52%)
Aug 10, 2010 6.663 6.737 6.643 6.663 141,678 -0.05(-0.70%)
Aug 09, 2010 6.778 6.778 6.697 6.710 16,077,589 -0.01(-0.10%)
Aug 06, 2010 6.717 6.795 6.670 6.717 24,113,300 -0.11(-1.58%)
Aug 05, 2010 6.839 6.859 6.785 6.825 21,013,686 -0.07(-0.98%)
Aug 04, 2010 6.933 6.960 6.825 6.893 6,245 -0.01(-0.10%)
Aug 03, 2010 6.913 6.960 6.866 6.899 99,699 -0.02(-0.29%)
Aug 02, 2010 6.886 7.000 6.852 6.919 19,653,916 +0.11(+1.58%)
Jul 30, 2010 6.812 6.872 6.744 6.812 26,818,974 -0.05(-0.79%)
Jul 29, 2010 7.034 7.088 6.866 6.866 230,859 -0.19(-2.68%)
Jul 28, 2010 7.054 7.142 7.021 7.054 12,212,748 +0.01(+0.19%)
Jul 27, 2010 7.135 7.149 7.034 7.041 142,947 -0.09(-1.23%)
Jul 26, 2010 7.061 7.129 6.980 7.129 10,724,511 +0.07(+1.05%)
Jul 23, 2010 7.000 7.081 6.946 7.054 13,809,776 +0.05(+0.77%)
Jul 22, 2010 6.866 7.014 6.866 7.000 141,417 +0.19(+2.77%)
Jul 21, 2010 6.933 6.946 6.791 6.812 18,578,480 -0.13(-1.94%)
Jul 20, 2010 6.785 6.953 6.724 6.946 250,802 +0.11(+1.68%)
Jul 19, 2010 6.758 6.845 6.751 6.832 12,515,347 +0.14(+2.12%)
Jul 16, 2010 6.690 6.845 6.677 6.690 23,873,628 -0.15(-2.17%)
Jul 15, 2010 6.805 6.859 6.771 6.839 14,500,594 -0.01(-0.10%)
Jul 14, 2010 6.899 6.899 6.785 6.845 37,588 +0.01(+0.10%)
Jul 13, 2010 6.832 6.866 6.791 6.839 54,330 +0.02(+0.30%)
Jul 12, 2010 6.812 6.859 6.791 6.818 11,937,250 -0.03(-0.39%)
Jul 09, 2010 6.845 6.866 6.751 6.845 7,686,216 +0.04(+0.59%)
Jul 08, 2010 6.744 6.832 6.690 6.805 50,511 +0.06(+0.90%)
Jul 07, 2010 6.643 6.778 6.623 6.744 19,207,562 +0.11(+1.63%)
Jul 06, 2010 6.549 6.737 6.549 6.636 256,073 +0.28(+4.41%)
Jul 02, 2010 6.356 6.414 6.266 6.356 20,107,804 +0.06(+1.02%)
Jul 01, 2010 6.279 6.324 6.169 6.291 20,566,962 +0.02(+0.31%)
Jun 30, 2010 6.324 6.420 6.246 6.272 16,872 -0.03(-0.51%)
Jun 29, 2010 6.381 6.381 6.230 6.304 108,018 -0.13(-2.10%)
Jun 25, 2010 6.439 6.491 6.394 6.439 11,061,205 +0.05(+0.80%)
Jun 24, 2010 6.504 6.504 6.356 6.388 8,359 -0.13(-2.07%)
Jun 23, 2010 6.516 6.574 6.439 6.523 14,322,438 +0.04(+0.59%)
Jun 22, 2010 6.645 6.696 6.471 6.484 13,922 -0.17(-2.61%)
Jun 21, 2010 6.645 6.735 6.613 6.658 23,471,084 +0.10(+1.57%)
Jun 18, 2010 6.555 6.650 6.542 6.555 13,822,891 -0.06(-0.87%)
Jun 17, 2010 6.645 6.658 6.542 6.613 12,803,057 -0.01(-0.19%)
Jun 16, 2010 6.523 6.677 6.497 6.626 778 +0.03(+0.39%)
Jun 15, 2010 6.394 6.626 6.369 6.600 253,461 +0.27(+4.26%)
Jun 14, 2010 6.304 6.433 6.298 6.330 17,206,694 +0.03(+0.51%)
Jun 11, 2010 6.279 6.359 6.234 6.298 18,368,864 +0.01(+0.10%)
Jun 10, 2010 6.259 6.349 6.234 6.291 98,288 +0.15(+2.41%)
Jun 09, 2010 6.163 6.298 6.124 6.144 25,806,130 +0.03(+0.53%)
Jun 08, 2010 6.099 6.124 5.980 6.112 40,246 +0.05(+0.85%)
Jun 07, 2010 6.298 6.298 6.034 6.060 18,016,782 -0.12(-1.98%)
Jun 04, 2010 6.182 6.343 6.157 6.182 35,503,772 -0.20(-3.12%)
Jun 03, 2010 6.504 6.516 6.330 6.381 40,004,804 -0.10(-1.49%)
Jun 02, 2010 6.394 6.478 6.298 6.478 21,564,572 +0.15(+2.34%)
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.