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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 7.243 7.284 7.223 7.250 24,498,984 -0.04(-0.55%)
Nov 29, 2010 7.378 7.412 7.223 7.290 25,942,236 -0.13(-1.73%)
Nov 26, 2010 7.358 7.432 7.344 7.419 6,658,923 +0.00(+0.00%)
Nov 24, 2010 7.338 7.419 7.419 7.419 15,308,049 +0.18(+2.42%)
Nov 23, 2010 7.412 7.419 7.230 7.243 17,015,312 -0.26(-3.50%)
Nov 22, 2010 7.432 7.520 7.392 7.506 11,624,748 +0.03(+0.45%)
Nov 19, 2010 7.425 7.473 7.385 7.473 5,555,036 +0.03(+0.36%)
Nov 18, 2010 7.405 7.486 7.405 7.446 11,892,221 +0.10(+1.38%)
Nov 17, 2010 7.351 7.392 7.311 7.344 15,286,025 +0.02(+0.28%)
Nov 16, 2010 7.432 7.459 7.297 7.324 12,203,795 -0.13(-1.81%)
Nov 15, 2010 7.513 7.540 7.459 7.459 9,922,316 +0.01(+0.09%)
Nov 12, 2010 7.412 7.479 7.378 7.452 12,283,464 -0.01(-0.09%)
Nov 11, 2010 7.486 7.520 7.419 7.459 15,863,848 -0.13(-1.69%)
Nov 10, 2010 7.560 7.587 7.499 7.587 16,941,894 +0.07(+0.99%)
Nov 09, 2010 7.547 7.614 7.486 7.513 24,316,358 +0.02(+0.27%)
Nov 08, 2010 7.513 7.513 7.412 7.493 12,271,731 -0.05(-0.63%)
Nov 05, 2010 7.580 7.580 7.486 7.540 15,780,890 -0.05(-0.71%)
Nov 04, 2010 7.419 7.594 7.398 7.594 20,051,234 +0.22(+3.02%)
Nov 03, 2010 7.358 7.385 7.304 7.371 13,055,397 +0.06(+0.83%)
Nov 02, 2010 7.378 7.378 7.270 7.311 14,353,388 -0.03(-0.46%)
Nov 01, 2010 7.358 7.419 7.317 7.344 9,289,792 -0.01(-0.18%)
Oct 29, 2010 7.243 7.378 7.216 7.358 19,501,694 +0.10(+1.39%)
Oct 28, 2010 7.331 7.338 7.223 7.257 20,923,220 +0.07(+1.03%)
Oct 27, 2010 7.162 7.209 7.135 7.183 16,365,434 -0.02(-0.28%)
Oct 25, 2010 7.209 7.236 7.156 7.203 22,678,412 +0.05(+0.75%)
Oct 22, 2010 7.041 7.149 7.014 7.149 15,759,955 +0.13(+1.83%)
Oct 21, 2010 7.007 7.068 6.953 7.021 37,378,816 +0.05(+0.77%)
Oct 20, 2010 6.940 7.000 6.893 6.967 12,802,310 +0.09(+1.27%)
Oct 19, 2010 6.886 6.953 6.832 6.879 17,891,886 -0.07(-0.97%)
Oct 18, 2010 6.926 6.967 6.893 6.946 19,244,420 -0.03(-0.39%)
Oct 15, 2010 7.061 7.068 6.919 6.973 18,470,998 -0.02(-0.29%)
Oct 14, 2010 7.034 7.075 6.977 6.994 18,587,752 -0.04(-0.58%)
Oct 13, 2010 6.960 7.061 6.953 7.034 15,633,045 +0.11(+1.56%)
Oct 12, 2010 6.933 6.967 6.845 6.926 11,104,105 -0.05(-0.68%)
Oct 11, 2010 6.967 7.000 6.926 6.973 8,550,486 -0.01(-0.19%)
Oct 08, 2010 6.987 7.000 6.879 6.987 9,314,079 +0.05(+0.78%)
Oct 07, 2010 6.946 6.980 6.879 6.933 45,095 -0.01(-0.19%)
Oct 06, 2010 6.987 7.021 6.919 6.946 15,818,490 -0.07(-1.06%)
Oct 05, 2010 6.906 7.027 6.893 7.021 161,500 +0.13(+1.96%)
Oct 04, 2010 6.926 6.973 6.825 6.886 20,210,568 -0.03(-0.39%)
Oct 01, 2010 6.913 6.926 6.825 6.913 16,492,809 +0.07(+1.08%)
Sep 30, 2010 6.906 7.000 6.825 6.839 210,914 -0.09(-1.36%)
Sep 29, 2010 6.812 6.987 6.798 6.933 30,850,694 +0.13(+1.88%)
Sep 28, 2010 6.670 6.812 6.643 6.805 23,212 +0.13(+2.02%)
Sep 27, 2010 6.724 6.727 6.663 6.670 19,012,060 -0.06(-0.90%)
Sep 24, 2010 6.616 6.751 6.555 6.731 44,104,044 +0.22(+3.31%)
Sep 23, 2010 6.508 6.576 6.461 6.515 373,090 -0.09(-1.43%)
Sep 22, 2010 6.683 6.690 6.589 6.609 49,001,248 -0.07(-1.01%)
Sep 21, 2010 6.812 6.812 6.663 6.677 94,818 -0.11(-1.69%)
Sep 20, 2010 6.710 6.791 6.704 6.791 18,701,642 +0.11(+1.64%)
Sep 17, 2010 6.682 6.778 6.670 6.682 11,813,756 +0.02(+0.28%)
Sep 15, 2010 6.623 6.704 6.603 6.663 9,121,363 -0.03(-0.50%)
Sep 14, 2010 6.609 6.717 6.596 6.697 10,358 +0.05(+0.71%)
Sep 13, 2010 6.589 6.677 6.576 6.650 27,020,932 +0.26(+4.01%)
Sep 10, 2010 6.407 6.441 6.363 6.393 13,922,349 -0.02(-0.32%)
Sep 09, 2010 6.468 6.495 6.387 6.414 46,815 -0.01(-0.11%)
Sep 08, 2010 6.434 6.434 6.366 6.420 42,220 +0.01(+0.21%)
Sep 07, 2010 6.562 6.562 6.393 6.407 76,607 -0.18(-2.76%)
Sep 03, 2010 6.468 6.589 6.468 6.589 16,888,890 +0.20(+3.17%)
Sep 02, 2010 6.454 6.488 6.366 6.387 87,477 -0.07(-1.15%)
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.