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

Taiwan Semiconductor ADR (NY: TSM )

173.13 +0.69 (+0.40%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 7.220 7.261 7.200 7.227 24,576,314 -0.04(-0.56%)
Nov 29, 2010 7.355 7.388 7.200 7.267 26,024,124 -0.13(-1.73%)
Nov 26, 2010 7.335 7.409 7.321 7.395 6,679,942 +0.00(+0.00%)
Nov 24, 2010 7.315 7.395 7.395 7.395 15,356,369 +0.17(+2.42%)
Nov 23, 2010 7.388 7.395 7.207 7.220 17,069,022 -0.26(-3.50%)
Nov 22, 2010 7.409 7.496 7.368 7.483 11,661,441 +0.03(+0.45%)
Nov 19, 2010 7.402 7.449 7.362 7.449 5,572,571 +0.03(+0.36%)
Nov 18, 2010 7.382 7.462 7.382 7.422 11,929,759 +0.10(+1.38%)
Nov 17, 2010 7.328 7.368 7.288 7.321 15,334,276 +0.02(+0.28%)
Nov 16, 2010 7.409 7.436 7.274 7.301 12,242,317 -0.13(-1.81%)
Nov 15, 2010 7.489 7.516 7.436 7.436 9,953,636 +0.01(+0.09%)
Nov 12, 2010 7.388 7.456 7.355 7.429 12,322,237 -0.01(-0.09%)
Nov 11, 2010 7.462 7.496 7.395 7.436 15,913,922 -0.13(-1.69%)
Nov 10, 2010 7.536 7.563 7.476 7.563 16,995,372 +0.07(+0.99%)
Nov 09, 2010 7.523 7.590 7.462 7.489 24,393,114 +0.02(+0.27%)
Nov 08, 2010 7.489 7.489 7.388 7.469 12,310,467 -0.05(-0.63%)
Nov 05, 2010 7.557 7.557 7.462 7.516 15,830,702 -0.05(-0.71%)
Nov 04, 2010 7.395 7.570 7.375 7.570 20,114,526 +0.22(+3.02%)
Nov 03, 2010 7.335 7.362 7.281 7.348 13,096,607 +0.06(+0.83%)
Nov 02, 2010 7.355 7.355 7.247 7.288 14,398,695 -0.03(-0.46%)
Nov 01, 2010 7.335 7.395 7.294 7.321 9,319,116 -0.01(-0.18%)
Oct 29, 2010 7.220 7.355 7.194 7.335 19,563,252 +0.10(+1.39%)
Oct 28, 2010 7.308 7.315 7.200 7.234 20,989,264 +0.07(+1.03%)
Oct 27, 2010 7.140 7.187 7.113 7.160 16,417,092 -0.02(-0.28%)
Oct 25, 2010 7.187 7.214 7.133 7.180 22,749,996 +0.05(+0.75%)
Oct 22, 2010 7.019 7.126 6.992 7.126 15,809,701 +0.13(+1.83%)
Oct 21, 2010 6.985 7.046 6.931 6.999 37,496,804 +0.05(+0.77%)
Oct 20, 2010 6.918 6.978 6.871 6.945 12,842,720 +0.09(+1.27%)
Oct 19, 2010 6.864 6.931 6.810 6.857 17,948,362 -0.07(-0.97%)
Oct 18, 2010 6.904 6.945 6.871 6.925 19,305,166 -0.03(-0.39%)
Oct 15, 2010 7.039 7.046 6.898 6.952 18,529,302 -0.02(-0.29%)
Oct 14, 2010 7.012 7.052 6.955 6.972 18,646,424 -0.04(-0.58%)
Oct 13, 2010 6.938 7.039 6.931 7.012 15,682,391 +0.11(+1.56%)
Oct 12, 2010 6.911 6.945 6.824 6.904 11,139,155 -0.05(-0.68%)
Oct 11, 2010 6.945 6.978 6.904 6.952 8,577,476 -0.01(-0.19%)
Oct 08, 2010 6.965 6.978 6.857 6.965 9,343,479 +0.05(+0.78%)
Oct 07, 2010 6.925 6.958 6.857 6.911 45,237 -0.01(-0.19%)
Oct 06, 2010 6.965 6.999 6.898 6.925 15,868,421 -0.07(-1.06%)
Oct 05, 2010 6.884 7.005 6.871 6.999 162,009 +0.13(+1.96%)
Oct 04, 2010 6.904 6.952 6.804 6.864 20,274,364 -0.03(-0.39%)
Oct 01, 2010 6.891 6.904 6.804 6.891 16,544,869 +0.07(+1.08%)
Sep 30, 2010 6.884 6.978 6.804 6.817 211,580 -0.09(-1.36%)
Sep 29, 2010 6.790 6.965 6.777 6.911 30,948,076 +0.13(+1.88%)
Sep 28, 2010 6.649 6.790 6.622 6.783 23,285 +0.13(+2.02%)
Sep 27, 2010 6.703 6.706 6.642 6.649 19,072,072 -0.06(-0.90%)
Sep 24, 2010 6.595 6.730 6.535 6.709 44,243,260 +0.22(+3.31%)
Sep 23, 2010 6.488 6.555 6.441 6.494 374,268 -0.09(-1.43%)
Sep 22, 2010 6.662 6.669 6.568 6.588 49,155,924 -0.07(-1.01%)
Sep 21, 2010 6.790 6.790 6.642 6.656 95,117 -0.11(-1.69%)
Sep 20, 2010 6.689 6.770 6.683 6.770 18,760,674 +0.11(+1.64%)
Sep 17, 2010 6.661 6.757 6.649 6.661 11,851,046 +0.02(+0.28%)
Sep 15, 2010 6.602 6.683 6.582 6.642 9,150,155 -0.03(-0.50%)
Sep 14, 2010 6.588 6.696 6.575 6.676 10,391 +0.05(+0.71%)
Sep 13, 2010 6.568 6.656 6.555 6.629 27,106,224 +0.26(+4.01%)
Sep 10, 2010 6.387 6.420 6.343 6.373 13,966,295 -0.02(-0.32%)
Sep 09, 2010 6.447 6.474 6.367 6.394 46,963 -0.01(-0.11%)
Sep 08, 2010 6.414 6.414 6.346 6.400 42,353 +0.01(+0.21%)
Sep 07, 2010 6.541 6.541 6.373 6.387 76,848 -0.18(-2.76%)
Sep 03, 2010 6.447 6.568 6.447 6.568 16,942,200 +0.20(+3.17%)
Sep 02, 2010 6.434 6.467 6.346 6.367 87,753 -0.07(-1.15%)
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.