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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.299 6.380 6.279 6.326 208,198 -0.04(-0.63%)
Aug 30, 2010 6.474 6.528 6.326 6.367 18,504,718 -0.07(-1.05%)
Aug 27, 2010 6.501 6.515 6.326 6.434 14,755,100 +0.08(+1.27%)
Aug 26, 2010 6.373 6.400 6.333 6.353 43,049 -0.03(-0.42%)
Aug 25, 2010 6.380 6.427 6.279 6.380 13,430 -0.05(-0.73%)
Aug 24, 2010 6.474 6.515 6.373 6.427 191,580 -0.10(-1.55%)
Aug 23, 2010 6.528 6.602 6.521 6.528 14,677,072 +0.01(+0.10%)
Aug 20, 2010 6.521 6.582 6.501 6.521 13,359,553 +0.03(+0.41%)
Aug 19, 2010 6.582 6.623 6.474 6.495 126,960 -0.09(-1.33%)
Aug 18, 2010 6.656 6.663 6.548 6.582 8,796 -0.07(-1.11%)
Aug 17, 2010 6.629 6.690 6.552 6.656 4,568 +0.07(+1.13%)
Aug 16, 2010 6.501 6.643 6.488 6.582 11,061,305 +0.05(+0.72%)
Aug 13, 2010 6.535 6.663 6.515 6.535 21,133,786 -0.05(-0.72%)
Aug 12, 2010 6.515 6.636 6.508 6.582 26,316,468 +0.03(+0.41%)
Aug 11, 2010 6.636 6.656 6.542 6.555 27,504,730 -0.10(-1.52%)
Aug 10, 2010 6.656 6.730 6.636 6.656 141,827 -0.05(-0.70%)
Aug 09, 2010 6.771 6.771 6.690 6.703 16,094,473 -0.01(-0.10%)
Aug 06, 2010 6.710 6.788 6.663 6.710 24,138,624 -0.11(-1.58%)
Aug 05, 2010 6.831 6.852 6.777 6.818 21,035,754 -0.07(-0.98%)
Aug 04, 2010 6.926 6.953 6.818 6.885 6,251 -0.01(-0.10%)
Aug 03, 2010 6.905 6.953 6.858 6.892 99,804 -0.02(-0.29%)
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.