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 (%)
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.