Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.348 8.422 8.321 8.422 6,277,826 +0.09(+1.13%)
Dec 30, 2010 8.294 8.341 8.277 8.328 6,358,301 +0.06(+0.73%)
Dec 29, 2010 8.234 8.348 8.200 8.267 13,866,184 +0.05(+0.57%)
Dec 28, 2010 8.240 8.281 8.193 8.220 7,790,683 -0.05(-0.57%)
Dec 27, 2010 8.274 8.294 8.214 8.267 5,793,272 +0.05(+0.65%)
Dec 23, 2010 8.261 8.274 8.193 8.214 8,562,698 -0.05(-0.57%)
Dec 22, 2010 8.301 8.361 8.234 8.261 11,711,429 -0.06(-0.73%)
Dec 21, 2010 8.348 8.381 8.274 8.321 16,347,141 +0.04(+0.49%)
Dec 20, 2010 8.368 8.408 8.254 8.281 14,144,821 -0.24(-2.84%)
Dec 17, 2010 8.388 8.549 8.361 8.522 31,803,842 +0.25(+3.00%)
Dec 16, 2010 8.193 8.274 8.193 8.274 16,453,404 +0.13(+1.65%)
Dec 15, 2010 8.066 8.173 8.039 8.140 16,771,940 +0.14(+1.76%)
Dec 14, 2010 8.046 8.066 7.958 7.999 18,736,060 +0.01(+0.08%)
Dec 13, 2010 8.119 8.180 7.992 7.992 17,615,240 -0.12(-1.49%)
Dec 10, 2010 8.113 8.146 8.059 8.113 14,893,663 +0.03(+0.42%)
Dec 09, 2010 8.119 8.227 8.079 8.079 21,606,496 +0.08(+1.01%)
Dec 08, 2010 7.978 8.025 7.958 7.999 16,300,191 +0.05(+0.68%)
Dec 07, 2010 8.046 8.059 7.945 7.945 14,361,231 -0.04(-0.50%)
Dec 06, 2010 8.039 8.052 7.945 7.985 11,167,090 -0.05(-0.67%)
Dec 03, 2010 7.790 8.059 7.757 8.039 33,920,148 +0.29(+3.73%)
Dec 02, 2010 7.535 7.777 7.528 7.750 41,522,104 +0.29(+3.87%)
Dec 01, 2010 7.361 7.475 7.320 7.461 33,757,232 +0.24(+3.35%)
Nov 30, 2010 7.213 7.253 7.193 7.220 24,602,122 -0.04(-0.56%)
Nov 29, 2010 7.347 7.381 7.193 7.260 26,051,452 -0.13(-1.73%)
Nov 26, 2010 7.327 7.401 7.314 7.387 6,686,956 +0.00(+0.00%)
Nov 24, 2010 7.307 7.387 7.387 7.387 15,372,495 +0.17(+2.42%)
Nov 23, 2010 7.381 7.387 7.199 7.213 17,086,946 -0.26(-3.50%)
Nov 22, 2010 7.401 7.488 7.361 7.475 11,673,687 +0.03(+0.45%)
Nov 19, 2010 7.394 7.441 7.354 7.441 5,578,423 +0.03(+0.36%)
Nov 18, 2010 7.374 7.455 7.374 7.414 11,942,287 +0.10(+1.38%)
Nov 17, 2010 7.320 7.361 7.280 7.314 15,350,378 +0.02(+0.28%)
Nov 16, 2010 7.401 7.428 7.267 7.293 12,255,172 -0.13(-1.81%)
Nov 15, 2010 7.481 7.508 7.428 7.428 9,964,088 +0.01(+0.09%)
Nov 12, 2010 7.381 7.448 7.347 7.421 12,335,177 -0.01(-0.09%)
Nov 11, 2010 7.455 7.488 7.387 7.428 15,930,634 -0.13(-1.69%)
Nov 10, 2010 7.528 7.555 7.468 7.555 17,013,218 +0.07(+0.99%)
Nov 09, 2010 7.515 7.582 7.455 7.481 24,418,730 +0.02(+0.27%)
Nov 08, 2010 7.481 7.481 7.381 7.461 12,323,394 -0.05(-0.63%)
Nov 05, 2010 7.549 7.549 7.455 7.508 15,847,326 -0.05(-0.71%)
Nov 04, 2010 7.387 7.562 7.367 7.562 20,135,648 +0.22(+3.02%)
Nov 03, 2010 7.327 7.354 7.273 7.340 13,110,360 +0.06(+0.83%)
Nov 02, 2010 7.347 7.347 7.240 7.280 14,413,815 -0.03(-0.46%)
Nov 01, 2010 7.327 7.387 7.287 7.314 9,328,902 -0.01(-0.18%)
Oct 29, 2010 7.213 7.347 7.186 7.327 19,583,796 +0.10(+1.39%)
Oct 28, 2010 7.300 7.307 7.193 7.226 21,011,306 +0.07(+1.03%)
Oct 27, 2010 7.132 7.179 7.105 7.152 16,434,331 -0.02(-0.28%)
Oct 25, 2010 7.179 7.206 7.126 7.173 22,773,886 +0.05(+0.75%)
Oct 22, 2010 7.011 7.119 6.985 7.119 15,826,303 +0.13(+1.83%)
Oct 21, 2010 6.978 7.038 6.924 6.991 37,536,180 +0.05(+0.77%)
Oct 20, 2010 6.911 6.971 6.864 6.938 12,856,207 +0.09(+1.27%)
Oct 19, 2010 6.857 6.924 6.803 6.850 17,967,210 -0.07(-0.97%)
Oct 18, 2010 6.897 6.938 6.864 6.917 19,325,438 -0.03(-0.39%)
Oct 15, 2010 7.032 7.038 6.890 6.944 18,548,760 -0.02(-0.29%)
Oct 14, 2010 7.005 7.045 6.948 6.964 18,666,006 -0.04(-0.58%)
Oct 13, 2010 6.931 7.032 6.924 7.005 15,698,859 +0.11(+1.56%)
Oct 12, 2010 6.904 6.938 6.817 6.897 11,150,853 -0.05(-0.68%)
Oct 11, 2010 6.938 6.971 6.897 6.944 8,586,483 -0.01(-0.19%)
Oct 08, 2010 6.958 6.971 6.850 6.958 9,353,290 +0.05(+0.78%)
Oct 07, 2010 6.917 6.951 6.850 6.904 45,285 -0.01(-0.19%)
Oct 06, 2010 6.958 6.991 6.890 6.917 15,885,085 -0.07(-1.06%)
Oct 05, 2010 6.877 6.998 6.864 6.991 162,179 +0.13(+1.96%)
Oct 04, 2010 6.897 6.944 6.796 6.857 20,295,654 -0.03(-0.39%)
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.