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

Taiwan Semiconductor ADR (NY: TSM )

155.61 +3.66 (+2.41%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 6.266 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%)
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.