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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2010 6.877 6.971 6.796 6.810 211,802 -0.09(-1.36%)
Sep 29, 2010 6.783 6.958 6.770 6.904 30,980,574 +0.13(+1.88%)
Sep 28, 2010 6.642 6.783 6.615 6.776 23,310 +0.13(+2.02%)
Sep 27, 2010 6.696 6.699 6.635 6.642 19,092,100 -0.06(-0.90%)
Sep 24, 2010 6.588 6.723 6.528 6.702 44,289,720 +0.21(+3.31%)
Sep 23, 2010 6.481 6.548 6.434 6.488 374,661 -0.09(-1.43%)
Sep 22, 2010 6.655 6.662 6.561 6.582 49,207,544 -0.07(-1.01%)
Sep 21, 2010 6.783 6.783 6.635 6.649 95,217 -0.11(-1.69%)
Sep 20, 2010 6.682 6.763 6.676 6.763 18,780,374 +0.11(+1.64%)
Sep 17, 2010 6.654 6.749 6.642 6.654 11,863,491 +0.02(+0.28%)
Sep 15, 2010 6.595 6.676 6.575 6.635 9,159,764 -0.03(-0.50%)
Sep 14, 2010 6.582 6.689 6.568 6.669 10,402 +0.05(+0.71%)
Sep 13, 2010 6.561 6.649 6.548 6.622 27,134,688 +0.26(+4.01%)
Sep 10, 2010 6.380 6.414 6.336 6.367 13,980,961 -0.02(-0.32%)
Sep 09, 2010 6.441 6.467 6.360 6.387 47,012 -0.01(-0.10%)
Sep 08, 2010 6.407 6.407 6.340 6.394 42,398 +0.01(+0.21%)
Sep 07, 2010 6.535 6.535 6.367 6.380 76,929 -0.18(-2.76%)
Sep 03, 2010 6.441 6.561 6.441 6.561 16,959,990 +0.20(+3.17%)
Sep 02, 2010 6.427 6.461 6.340 6.360 87,845 -0.07(-1.15%)
Sep 01, 2010 6.360 6.474 6.326 6.434 21,023,180 +0.13(+2.02%)
Aug 31, 2010 6.279 6.360 6.259 6.306 208,855 -0.04(-0.63%)
Aug 30, 2010 6.454 6.508 6.306 6.346 18,563,126 -0.07(-1.05%)
Aug 27, 2010 6.481 6.494 6.306 6.414 14,801,674 +0.08(+1.27%)
Aug 26, 2010 6.353 6.380 6.313 6.333 43,185 -0.03(-0.42%)
Aug 25, 2010 6.360 6.407 6.259 6.360 13,472 -0.05(-0.73%)
Aug 24, 2010 6.454 6.494 6.353 6.407 192,185 -0.10(-1.55%)
Aug 23, 2010 6.508 6.582 6.501 6.508 14,723,400 +0.01(+0.10%)
Aug 20, 2010 6.501 6.561 6.481 6.501 13,401,722 +0.03(+0.42%)
Aug 19, 2010 6.561 6.602 6.454 6.474 127,360 -0.09(-1.33%)
Aug 18, 2010 6.635 6.642 6.528 6.561 8,823 -0.07(-1.11%)
Aug 17, 2010 6.608 6.669 6.531 6.635 4,583 +0.07(+1.13%)
Aug 16, 2010 6.481 6.622 6.467 6.561 11,096,220 +0.05(+0.72%)
Aug 13, 2010 6.514 6.642 6.494 6.514 21,200,494 -0.05(-0.72%)
Aug 12, 2010 6.494 6.615 6.488 6.561 26,399,534 +0.03(+0.41%)
Aug 11, 2010 6.615 6.635 6.521 6.535 27,591,546 -0.10(-1.52%)
Aug 10, 2010 6.635 6.709 6.615 6.635 142,274 -0.05(-0.70%)
Aug 09, 2010 6.749 6.749 6.669 6.682 16,145,274 -0.01(-0.10%)
Aug 06, 2010 6.689 6.766 6.642 6.689 24,214,816 -0.11(-1.58%)
Aug 05, 2010 6.810 6.830 6.756 6.796 21,102,154 -0.07(-0.98%)
Aug 04, 2010 6.904 6.931 6.796 6.864 6,271 -0.01(-0.10%)
Aug 03, 2010 6.884 6.931 6.837 6.870 100,119 -0.02(-0.29%)
Aug 02, 2010 6.857 6.971 6.823 6.890 19,736,658 +0.11(+1.58%)
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%)
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.