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

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
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 (%)
Mar 31, 2010 6.688 6.739 6.643 6.720 22,037,658 -0.04(-0.57%)
Mar 30, 2010 6.771 6.803 6.701 6.759 18,745,846 +0.01(+0.09%)
Mar 29, 2010 6.720 6.752 6.656 6.752 18,033,346 +0.12(+1.74%)
Mar 26, 2010 6.694 6.759 6.611 6.637 19,903,308 -0.04(-0.58%)
Mar 25, 2010 6.630 6.759 6.630 6.675 30,392,890 +0.06(+0.87%)
Mar 24, 2010 6.554 6.669 6.534 6.618 30,749,432 +0.04(+0.58%)
Mar 23, 2010 6.534 6.592 6.502 6.579 30,189,704 +0.06(+0.88%)
Mar 22, 2010 6.464 6.560 6.432 6.522 14,796,903 +0.06(+0.89%)
Mar 19, 2010 6.598 6.624 6.457 6.464 20,133,858 -0.16(-2.42%)
Mar 18, 2010 6.701 6.714 6.547 6.624 21,825,462 -0.05(-0.77%)
Mar 17, 2010 6.637 6.707 6.624 6.675 19,222,594 +0.08(+1.26%)
Mar 16, 2010 6.496 6.618 6.477 6.592 15,099,995 +0.10(+1.48%)
Mar 15, 2010 6.495 6.509 6.470 6.496 17,585,614 -0.12(-1.84%)
Mar 12, 2010 6.694 6.720 6.566 6.618 19,713,906 -0.11(-1.62%)
Mar 11, 2010 6.637 6.727 6.598 6.727 29,260,538 +0.10(+1.55%)
Mar 10, 2010 6.560 6.727 6.541 6.624 19,175,956 +0.06(+0.88%)
Mar 09, 2010 6.528 6.624 6.509 6.566 21,880,206 +0.01(+0.20%)
Mar 08, 2010 6.528 6.566 6.502 6.554 25,209,498 +0.06(+0.99%)
Mar 05, 2010 6.400 6.502 6.381 6.489 27,666,394 +0.17(+2.63%)
Mar 04, 2010 6.259 6.349 6.246 6.323 34,266,784 +0.01(+0.10%)
Mar 03, 2010 6.374 6.451 6.284 6.317 20,650,256 -0.06(-0.90%)
Mar 02, 2010 6.419 6.470 6.342 6.374 18,842,534 +0.00(+0.00%)
Mar 01, 2010 6.349 6.403 6.336 6.374 21,268,350 +0.13(+2.05%)
Feb 26, 2010 6.233 6.265 6.176 6.246 14,657,317 +0.00(+0.00%)
Feb 25, 2010 6.246 6.272 6.124 6.246 28,584,468 -0.04(-0.71%)
Feb 24, 2010 6.310 6.381 6.246 6.291 20,663,714 -0.02(-0.30%)
Feb 23, 2010 6.425 6.425 6.262 6.310 28,282,044 -0.10(-1.50%)
Feb 22, 2010 6.425 6.464 6.393 6.406 13,147,650 -0.01(-0.20%)
Feb 19, 2010 6.438 6.464 6.355 6.419 12,573,866 +0.01(+0.15%)
Feb 18, 2010 6.445 6.470 6.349 6.409 8,058,867 -0.01(-0.15%)
Feb 17, 2010 6.374 6.445 6.342 6.419 21,790,312 +0.07(+1.11%)
Feb 16, 2010 6.246 6.355 6.227 6.349 14,880,540 +0.13(+2.06%)
Feb 12, 2010 6.272 6.220 6.220 6.220 21,173,088 -0.12(-1.82%)
Feb 11, 2010 6.240 6.349 6.150 6.336 21,426,178 +0.12(+1.96%)
Feb 10, 2010 6.150 6.233 6.092 6.214 27,357,250 +0.06(+1.04%)
Feb 09, 2010 6.214 6.289 6.118 6.150 45,762,292 +0.03(+0.52%)
Feb 08, 2010 6.214 6.240 6.041 6.118 39,294,736 -0.01(-0.10%)
Feb 05, 2010 6.150 6.220 6.019 6.124 52,653,888 -0.08(-1.24%)
Feb 04, 2010 6.419 6.438 6.150 6.201 28,676,362 -0.24(-3.78%)
Feb 03, 2010 6.393 6.496 6.355 6.445 23,148,718 +0.06(+1.00%)
Feb 02, 2010 6.457 6.457 6.342 6.381 28,502,400 -0.00(-0.05%)
Feb 01, 2010 6.496 6.592 6.355 6.384 35,916,352 -0.12(-1.92%)
Jan 29, 2010 6.560 6.640 6.470 6.509 46,943,464 +0.07(+1.09%)
Jan 28, 2010 6.522 6.534 6.336 6.438 62,824,212 +0.04(+0.60%)
Jan 27, 2010 6.425 6.496 6.368 6.400 35,846,096 -0.01(-0.10%)
Jan 26, 2010 6.509 6.522 6.374 6.406 34,206,268 -0.10(-1.48%)
Jan 25, 2010 6.464 6.656 6.464 6.502 32,166,380 +0.04(+0.59%)
Jan 22, 2010 6.733 6.759 6.464 6.464 32,808,932 -0.32(-4.72%)
Jan 21, 2010 6.957 7.002 6.765 6.784 21,765,980 -0.17(-2.40%)
Jan 20, 2010 6.983 6.989 6.861 6.951 21,236,924 -0.07(-1.00%)
Jan 19, 2010 6.842 7.040 6.797 7.021 23,255,708 +0.23(+3.40%)
Jan 15, 2010 7.008 6.791 6.791 6.791 24,080,430 -0.17(-2.48%)
Jan 14, 2010 7.053 7.053 6.957 6.964 13,568,730 -0.07(-1.00%)
Jan 13, 2010 6.861 7.053 6.861 7.034 21,045,562 +0.18(+2.62%)
Jan 12, 2010 6.970 6.996 6.797 6.855 32,567,506 -0.22(-3.08%)
Jan 11, 2010 7.143 7.201 6.970 7.072 34,676,496 -0.04(-0.54%)
Jan 08, 2010 7.137 7.188 7.066 7.111 26,373,256 -0.01(-0.09%)
Jan 07, 2010 7.309 7.329 7.092 7.117 42,687,584 -0.24(-3.31%)
Jan 06, 2010 7.406 7.438 7.290 7.361 21,242,498 -0.03(-0.35%)
Jan 05, 2010 7.431 7.470 7.338 7.386 22,440,578 -0.03(-0.43%)
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.