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

Taiwan Semiconductor ADR (NY: TSM )

132.97 -0.46 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2010 6.253 6.414 6.226 6.330 37,397 +0.06(+1.03%)
May 28, 2010 6.266 6.414 6.253 6.266 20,928,918 -0.09(-1.42%)
May 27, 2010 6.169 6.369 6.169 6.356 21,476,984 +0.28(+4.55%)
May 26, 2010 6.221 6.266 6.079 6.079 30,582,168 -0.07(-1.15%)
May 25, 2010 6.105 6.150 5.977 6.150 195,393 -0.02(-0.31%)
May 24, 2010 6.240 6.304 6.169 6.169 17,780,984 -0.12(-1.94%)
May 21, 2010 6.105 6.343 6.067 6.291 23,965,392 +0.10(+1.66%)
May 20, 2010 6.163 6.272 6.137 6.189 46,685 -0.12(-1.93%)
May 19, 2010 6.266 6.365 6.208 6.311 26,481,744 +0.06(+0.92%)
May 18, 2010 6.426 6.471 6.201 6.253 218,501 -0.15(-2.41%)
May 17, 2010 6.381 6.439 6.208 6.407 20,067,734 +0.06(+1.01%)
May 14, 2010 6.343 6.574 6.240 6.343 43,719,876 -0.24(-3.71%)
May 13, 2010 6.594 6.651 6.542 6.587 32,763,342 +0.01(+0.20%)
May 12, 2010 6.600 6.619 6.542 6.574 20,661,162 +0.04(+0.59%)
May 11, 2010 6.613 6.632 6.523 6.536 59,121 -0.08(-1.26%)
May 10, 2010 6.523 6.626 6.484 6.619 28,233,080 +0.26(+4.15%)
May 07, 2010 6.362 6.433 6.211 6.356 41,359,576 +0.09(+1.42%)
May 06, 2010 6.401 6.486 6.105 6.267 37,066,492 -0.13(-2.09%)
May 05, 2010 6.394 6.484 6.317 6.401 31,190,068 -0.08(-1.29%)
May 04, 2010 6.812 6.812 6.439 6.484 125,962 -0.37(-5.35%)
May 03, 2010 6.857 6.876 6.767 6.851 11,908,008 +0.04(+0.66%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
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.