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 (%)
Mar 31, 2010 6.681 6.732 6.636 6.713 22,060,806 -0.04(-0.57%)
Mar 30, 2010 6.764 6.796 6.694 6.751 18,765,534 +0.01(+0.09%)
Mar 29, 2010 6.713 6.745 6.649 6.745 18,052,288 +0.12(+1.74%)
Mar 26, 2010 6.687 6.751 6.604 6.630 19,924,212 -0.04(-0.58%)
Mar 25, 2010 6.623 6.751 6.623 6.668 30,424,814 +0.06(+0.87%)
Mar 24, 2010 6.547 6.662 6.527 6.611 30,781,730 +0.04(+0.58%)
Mar 23, 2010 6.527 6.585 6.495 6.572 30,221,412 +0.06(+0.88%)
Mar 22, 2010 6.457 6.553 6.425 6.515 14,812,444 +0.06(+0.89%)
Mar 19, 2010 6.591 6.617 6.451 6.457 20,155,006 -0.16(-2.42%)
Mar 18, 2010 6.694 6.707 6.540 6.617 21,848,388 -0.05(-0.77%)
Mar 17, 2010 6.630 6.700 6.617 6.668 19,242,784 +0.08(+1.26%)
Mar 16, 2010 6.489 6.611 6.470 6.585 15,115,855 +0.10(+1.48%)
Mar 15, 2010 6.489 6.502 6.463 6.489 17,604,086 -0.12(-1.84%)
Mar 12, 2010 6.687 6.713 6.559 6.611 19,734,612 -0.11(-1.62%)
Mar 11, 2010 6.630 6.719 6.591 6.719 29,291,270 +0.10(+1.55%)
Mar 10, 2010 6.553 6.719 6.534 6.617 19,196,098 +0.06(+0.88%)
Mar 09, 2010 6.521 6.617 6.502 6.559 21,903,188 +0.01(+0.20%)
Mar 08, 2010 6.521 6.559 6.495 6.547 25,235,976 +0.06(+0.99%)
Mar 05, 2010 6.393 6.495 6.374 6.483 27,695,452 +0.17(+2.63%)
Mar 04, 2010 6.252 6.342 6.239 6.316 34,302,776 +0.01(+0.10%)
Mar 03, 2010 6.367 6.444 6.278 6.310 20,671,946 -0.06(-0.90%)
Mar 02, 2010 6.412 6.463 6.335 6.367 18,862,326 +0.00(+0.00%)
Mar 01, 2010 6.342 6.396 6.329 6.367 21,290,690 +0.13(+2.05%)
Feb 26, 2010 6.227 6.259 6.169 6.239 14,672,713 +0.00(+0.00%)
Feb 25, 2010 6.239 6.265 6.118 6.239 28,614,490 -0.04(-0.71%)
Feb 24, 2010 6.303 6.374 6.239 6.284 20,685,416 -0.02(-0.30%)
Feb 23, 2010 6.419 6.419 6.255 6.303 28,311,750 -0.10(-1.50%)
Feb 22, 2010 6.419 6.457 6.387 6.399 13,161,459 -0.01(-0.20%)
Feb 19, 2010 6.431 6.457 6.348 6.412 12,587,073 +0.01(+0.15%)
Feb 18, 2010 6.438 6.463 6.342 6.403 8,067,331 -0.01(-0.15%)
Feb 17, 2010 6.367 6.438 6.335 6.412 21,813,198 +0.07(+1.11%)
Feb 16, 2010 6.239 6.348 6.220 6.342 14,896,170 +0.13(+2.06%)
Feb 12, 2010 6.265 6.214 6.214 6.214 21,195,328 -0.12(-1.82%)
Feb 11, 2010 6.233 6.342 6.144 6.329 21,448,682 +0.12(+1.96%)
Feb 10, 2010 6.144 6.227 6.086 6.207 27,385,984 +0.06(+1.04%)
Feb 09, 2010 6.207 6.283 6.112 6.144 45,810,356 +0.03(+0.52%)
Feb 08, 2010 6.207 6.233 6.035 6.112 39,336,008 -0.01(-0.10%)
Feb 05, 2010 6.144 6.214 6.012 6.118 52,709,192 -0.08(-1.24%)
Feb 04, 2010 6.412 6.431 6.144 6.195 28,706,482 -0.24(-3.78%)
Feb 03, 2010 6.387 6.489 6.348 6.438 23,173,032 +0.06(+1.00%)
Feb 02, 2010 6.451 6.451 6.335 6.374 28,532,336 -0.00(-0.05%)
Feb 01, 2010 6.489 6.585 6.348 6.377 35,954,080 -0.12(-1.92%)
Jan 29, 2010 6.553 6.633 6.463 6.502 46,992,768 +0.07(+1.09%)
Jan 28, 2010 6.515 6.527 6.329 6.431 62,890,200 +0.04(+0.60%)
Jan 27, 2010 6.419 6.489 6.361 6.393 35,883,748 -0.01(-0.10%)
Jan 26, 2010 6.502 6.515 6.367 6.399 34,242,196 -0.10(-1.48%)
Jan 25, 2010 6.457 6.649 6.457 6.495 32,200,164 +0.04(+0.59%)
Jan 22, 2010 6.726 6.751 6.457 6.457 32,843,392 -0.32(-4.72%)
Jan 21, 2010 6.950 6.995 6.758 6.777 21,788,842 -0.17(-2.40%)
Jan 20, 2010 6.975 6.982 6.854 6.943 21,259,230 -0.07(-1.00%)
Jan 19, 2010 6.835 7.033 6.790 7.014 23,280,134 +0.23(+3.40%)
Jan 15, 2010 7.001 6.783 6.783 6.783 24,105,722 -0.17(-2.48%)
Jan 14, 2010 7.046 7.046 6.950 6.956 13,582,981 -0.07(-1.00%)
Jan 13, 2010 6.854 7.046 6.854 7.027 21,067,666 +0.18(+2.62%)
Jan 12, 2010 6.963 6.988 6.790 6.847 32,601,714 -0.22(-3.08%)
Jan 11, 2010 7.135 7.193 6.963 7.065 34,712,916 -0.04(-0.54%)
Jan 08, 2010 7.129 7.180 7.059 7.103 26,400,956 -0.01(-0.09%)
Jan 07, 2010 7.302 7.321 7.084 7.110 42,732,420 -0.24(-3.31%)
Jan 06, 2010 7.398 7.430 7.283 7.353 21,264,810 -0.03(-0.35%)
Jan 05, 2010 7.423 7.462 7.331 7.379 22,464,148 -0.03(-0.43%)
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.