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 (%)
Jul 30, 2010 6.783 6.843 6.716 6.783 26,931,880 -0.05(-0.79%)
Jul 29, 2010 7.005 7.058 6.837 6.837 231,831 -0.19(-2.68%)
Jul 28, 2010 7.025 7.112 6.991 7.025 12,264,163 +0.01(+0.19%)
Jul 27, 2010 7.105 7.119 7.005 7.011 143,549 -0.09(-1.23%)
Jul 26, 2010 7.032 7.099 6.951 7.099 10,769,660 +0.07(+1.05%)
Jul 23, 2010 6.971 7.052 6.917 7.025 13,867,914 +0.05(+0.77%)
Jul 22, 2010 6.837 6.985 6.837 6.971 142,012 +0.19(+2.77%)
Jul 21, 2010 6.904 6.917 6.763 6.783 18,656,694 -0.13(-1.94%)
Jul 20, 2010 6.756 6.924 6.696 6.917 251,858 +0.11(+1.68%)
Jul 19, 2010 6.729 6.817 6.723 6.803 12,568,036 +0.14(+2.12%)
Jul 16, 2010 6.662 6.817 6.649 6.662 23,974,134 -0.15(-2.17%)
Jul 15, 2010 6.776 6.830 6.743 6.810 14,561,641 -0.01(-0.10%)
Jul 14, 2010 6.870 6.870 6.756 6.817 37,746 +0.01(+0.10%)
Jul 13, 2010 6.803 6.837 6.763 6.810 54,558 +0.02(+0.30%)
Jul 12, 2010 6.783 6.830 6.763 6.790 11,987,505 -0.03(-0.39%)
Jul 09, 2010 6.817 6.837 6.723 6.817 7,718,575 +0.04(+0.59%)
Jul 08, 2010 6.716 6.803 6.662 6.776 50,724 +0.06(+0.90%)
Jul 07, 2010 6.615 6.749 6.595 6.716 19,288,424 +0.11(+1.63%)
Jul 06, 2010 6.521 6.709 6.521 6.608 257,151 +0.28(+4.41%)
Jul 02, 2010 6.329 6.387 6.239 6.329 20,192,460 +0.06(+1.02%)
Jul 01, 2010 6.252 6.297 6.144 6.265 20,653,552 +0.02(+0.31%)
Jun 30, 2010 6.297 6.393 6.220 6.246 16,943 -0.03(-0.51%)
Jun 29, 2010 6.355 6.355 6.204 6.278 108,472 -0.13(-2.10%)
Jun 25, 2010 6.412 6.463 6.367 6.412 11,107,774 +0.05(+0.80%)
Jun 24, 2010 6.476 6.476 6.329 6.361 8,394 -0.13(-2.07%)
Jun 23, 2010 6.489 6.547 6.412 6.495 14,382,737 +0.04(+0.59%)
Jun 22, 2010 6.617 6.668 6.444 6.457 13,980 -0.17(-2.61%)
Jun 21, 2010 6.617 6.707 6.585 6.630 23,569,900 +0.10(+1.57%)
Jun 18, 2010 6.527 6.622 6.515 6.527 13,881,087 -0.06(-0.87%)
Jun 17, 2010 6.617 6.630 6.515 6.585 12,856,959 -0.01(-0.19%)
Jun 16, 2010 6.495 6.649 6.470 6.598 781 +0.03(+0.39%)
Jun 15, 2010 6.367 6.598 6.342 6.572 254,528 +0.27(+4.26%)
Jun 14, 2010 6.278 6.406 6.271 6.303 17,279,136 +0.03(+0.51%)
Jun 11, 2010 6.252 6.332 6.207 6.271 18,446,200 +0.01(+0.10%)
Jun 10, 2010 6.233 6.323 6.207 6.265 98,701 +0.15(+2.41%)
Jun 09, 2010 6.137 6.271 6.099 6.118 25,914,778 +0.03(+0.53%)
Jun 08, 2010 6.073 6.099 5.955 6.086 40,415 +0.05(+0.85%)
Jun 07, 2010 6.271 6.271 6.009 6.035 18,092,634 -0.12(-1.98%)
Jun 04, 2010 6.156 6.316 6.131 6.156 35,653,248 -0.20(-3.12%)
Jun 03, 2010 6.476 6.489 6.303 6.355 40,173,228 -0.10(-1.49%)
Jun 02, 2010 6.367 6.451 6.271 6.451 21,655,362 +0.15(+2.34%)
Jun 01, 2010 6.227 6.387 6.199 6.303 37,554 +0.06(+1.03%)
May 28, 2010 6.239 6.387 6.227 6.239 21,017,032 -0.09(-1.42%)
May 27, 2010 6.144 6.342 6.144 6.329 21,567,404 +0.28(+4.55%)
May 26, 2010 6.195 6.239 6.054 6.054 30,710,922 -0.07(-1.15%)
May 25, 2010 6.080 6.124 5.952 6.124 196,216 -0.02(-0.31%)
May 24, 2010 6.214 6.278 6.144 6.144 17,855,844 -0.12(-1.94%)
May 21, 2010 6.080 6.316 6.041 6.265 24,066,288 +0.10(+1.66%)
May 20, 2010 6.137 6.246 6.112 6.163 46,881 -0.12(-1.93%)
May 19, 2010 6.239 6.339 6.182 6.284 26,593,234 +0.06(+0.93%)
May 18, 2010 6.399 6.444 6.175 6.227 219,421 -0.15(-2.41%)
May 17, 2010 6.355 6.412 6.182 6.380 20,152,222 +0.06(+1.01%)
May 14, 2010 6.316 6.547 6.214 6.316 43,903,940 -0.24(-3.71%)
May 13, 2010 6.566 6.623 6.515 6.559 32,901,278 +0.01(+0.20%)
May 12, 2010 6.572 6.591 6.515 6.547 20,748,148 +0.04(+0.59%)
May 11, 2010 6.585 6.604 6.495 6.508 59,370 -0.08(-1.26%)
May 10, 2010 6.495 6.598 6.457 6.591 28,351,944 +0.26(+4.15%)
May 07, 2010 6.335 6.406 6.185 6.329 41,533,704 +0.09(+1.42%)
May 06, 2010 6.374 6.459 6.080 6.241 37,222,544 -0.13(-2.09%)
May 05, 2010 6.367 6.457 6.291 6.374 31,321,380 -0.08(-1.29%)
May 04, 2010 6.783 6.783 6.412 6.457 126,493 -0.36(-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.