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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2010 8.357 8.431 8.330 8.431 6,271,240 +0.09(+1.13%)
Dec 30, 2010 8.303 8.350 8.286 8.336 6,351,631 +0.06(+0.73%)
Dec 29, 2010 8.242 8.357 8.209 8.276 13,851,638 +0.05(+0.57%)
Dec 28, 2010 8.249 8.289 8.202 8.229 7,782,511 -0.05(-0.57%)
Dec 27, 2010 8.283 8.303 8.222 8.276 5,787,195 +0.05(+0.65%)
Dec 23, 2010 8.269 8.283 8.202 8.222 8,553,715 -0.05(-0.57%)
Dec 22, 2010 8.310 8.370 8.242 8.269 11,699,144 -0.06(-0.73%)
Dec 21, 2010 8.357 8.390 8.283 8.330 16,329,993 +0.04(+0.49%)
Dec 20, 2010 8.377 8.417 8.262 8.289 14,129,983 -0.24(-2.84%)
Dec 17, 2010 8.397 8.558 8.370 8.531 31,770,480 +0.25(+3.00%)
Dec 16, 2010 8.202 8.283 8.202 8.283 16,436,144 +0.13(+1.65%)
Dec 15, 2010 8.074 8.182 8.047 8.148 16,754,346 +0.14(+1.76%)
Dec 14, 2010 8.054 8.074 7.967 8.007 18,716,406 +0.01(+0.08%)
Dec 13, 2010 8.128 8.189 8.000 8.000 17,596,762 -0.12(-1.49%)
Dec 10, 2010 8.121 8.155 8.068 8.121 14,878,040 +0.03(+0.42%)
Dec 09, 2010 8.128 8.236 8.088 8.088 21,583,830 +0.08(+1.01%)
Dec 08, 2010 7.987 8.034 7.967 8.007 16,283,092 +0.05(+0.68%)
Dec 07, 2010 8.054 8.068 7.953 7.953 14,346,166 -0.04(-0.50%)
Dec 06, 2010 8.047 8.061 7.953 7.994 11,155,376 -0.05(-0.67%)
Dec 03, 2010 7.799 8.068 7.765 8.047 33,884,564 +0.29(+3.73%)
Dec 02, 2010 7.543 7.785 7.536 7.758 41,478,544 +0.29(+3.87%)
Dec 01, 2010 7.368 7.483 7.328 7.469 33,721,820 +0.24(+3.35%)
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%)
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.