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 (%)
May 28, 2010 6.246 6.393 6.233 6.246 20,994,980 -0.09(-1.42%)
May 27, 2010 6.150 6.349 6.150 6.336 21,544,776 +0.28(+4.55%)
May 26, 2010 6.201 6.246 6.060 6.060 30,678,698 -0.07(-1.15%)
May 25, 2010 6.086 6.131 5.958 6.131 196,010 -0.02(-0.31%)
May 24, 2010 6.220 6.284 6.150 6.150 17,837,108 -0.12(-1.94%)
May 21, 2010 6.086 6.323 6.047 6.272 24,041,038 +0.10(+1.66%)
May 20, 2010 6.144 6.252 6.118 6.169 46,832 -0.12(-1.93%)
May 19, 2010 6.246 6.345 6.188 6.291 26,565,332 +0.06(+0.93%)
May 18, 2010 6.406 6.451 6.182 6.233 219,190 -0.15(-2.41%)
May 17, 2010 6.361 6.419 6.188 6.387 20,131,078 +0.06(+1.01%)
May 14, 2010 6.323 6.554 6.220 6.323 43,857,876 -0.24(-3.71%)
May 13, 2010 6.573 6.630 6.522 6.566 32,866,758 +0.01(+0.20%)
May 12, 2010 6.579 6.598 6.522 6.554 20,726,378 +0.04(+0.59%)
May 11, 2010 6.592 6.611 6.502 6.515 59,308 -0.08(-1.26%)
May 10, 2010 6.502 6.605 6.464 6.598 28,322,196 +0.26(+4.15%)
May 07, 2010 6.342 6.413 6.192 6.336 41,490,124 +0.09(+1.42%)
May 06, 2010 6.381 6.465 6.086 6.247 37,183,488 -0.13(-2.09%)
May 05, 2010 6.374 6.464 6.297 6.381 31,288,518 -0.08(-1.29%)
May 04, 2010 6.791 6.791 6.419 6.464 126,360 -0.37(-5.35%)
May 03, 2010 6.835 6.855 6.746 6.829 11,945,595 +0.04(+0.66%)
Apr 30, 2010 6.784 6.823 6.698 6.784 24,118,180 +0.02(+0.28%)
Apr 29, 2010 6.752 6.791 6.694 6.765 20,298,314 +0.04(+0.57%)
Apr 28, 2010 6.880 6.887 6.662 6.727 30,581,258 -0.06(-0.94%)
Apr 27, 2010 6.976 6.976 6.765 6.791 61,342 -0.25(-3.55%)
Apr 26, 2010 7.072 7.117 7.015 7.040 15,832,195 +0.02(+0.27%)
Apr 23, 2010 7.034 7.034 6.919 7.021 14,168,658 -0.01(-0.09%)
Apr 22, 2010 6.842 7.034 6.823 7.028 24,488,442 +0.08(+1.20%)
Apr 21, 2010 6.976 7.002 6.823 6.944 12,050 -0.04(-0.55%)
Apr 20, 2010 6.970 7.060 6.938 6.983 65,981 +0.04(+0.55%)
Apr 19, 2010 6.880 6.983 6.829 6.944 22,046,050 -0.01(-0.09%)
Apr 16, 2010 7.040 7.053 6.847 6.951 28,365,848 -0.18(-2.52%)
Apr 15, 2010 7.169 7.201 7.098 7.130 14,263,852 -0.08(-1.07%)
Apr 14, 2010 6.938 7.207 6.932 7.207 47,716,912 +0.37(+5.44%)
Apr 13, 2010 6.752 6.855 6.733 6.835 15,999,825 +0.05(+0.76%)
Apr 12, 2010 6.835 6.848 6.784 6.784 15,453,752 -0.02(-0.28%)
Apr 09, 2010 6.861 6.887 6.733 6.803 20,458,102 +0.00(+0.00%)
Apr 08, 2010 6.899 6.899 6.778 6.803 19,982,898 -0.15(-2.12%)
Apr 07, 2010 6.964 7.034 6.925 6.951 18,633,412 +0.01(+0.18%)
Apr 06, 2010 6.880 6.944 6.861 6.938 18,445,350 +0.10(+1.50%)
Apr 05, 2010 6.829 6.906 6.675 6.835 11,226,454 +0.04(+0.66%)
Apr 01, 2010 6.759 6.791 6.791 6.791 23,046,274 +0.07(+1.05%)
Mar 31, 2010 6.688 6.739 6.643 6.720 22,037,658 -0.04(-0.57%)
Mar 30, 2010 6.771 6.803 6.701 6.759 18,745,846 +0.01(+0.09%)
Mar 29, 2010 6.720 6.752 6.656 6.752 18,033,346 +0.12(+1.74%)
Mar 26, 2010 6.694 6.759 6.611 6.637 19,903,308 -0.04(-0.58%)
Mar 25, 2010 6.630 6.759 6.630 6.675 30,392,890 +0.06(+0.87%)
Mar 24, 2010 6.554 6.669 6.534 6.618 30,749,432 +0.04(+0.58%)
Mar 23, 2010 6.534 6.592 6.502 6.579 30,189,704 +0.06(+0.88%)
Mar 22, 2010 6.464 6.560 6.432 6.522 14,796,903 +0.06(+0.89%)
Mar 19, 2010 6.598 6.624 6.457 6.464 20,133,858 -0.16(-2.42%)
Mar 18, 2010 6.701 6.714 6.547 6.624 21,825,462 -0.05(-0.77%)
Mar 17, 2010 6.637 6.707 6.624 6.675 19,222,594 +0.08(+1.26%)
Mar 16, 2010 6.496 6.618 6.477 6.592 15,099,995 +0.10(+1.48%)
Mar 15, 2010 6.495 6.509 6.470 6.496 17,585,614 -0.12(-1.84%)
Mar 12, 2010 6.694 6.720 6.566 6.618 19,713,906 -0.11(-1.62%)
Mar 11, 2010 6.637 6.727 6.598 6.727 29,260,538 +0.10(+1.55%)
Mar 10, 2010 6.560 6.727 6.541 6.624 19,175,956 +0.06(+0.88%)
Mar 09, 2010 6.528 6.624 6.509 6.566 21,880,206 +0.01(+0.20%)
Mar 08, 2010 6.528 6.566 6.502 6.554 25,209,498 +0.06(+0.99%)
Mar 05, 2010 6.400 6.502 6.381 6.489 27,666,394 +0.17(+2.63%)
Mar 04, 2010 6.259 6.349 6.246 6.323 34,266,784 +0.01(+0.10%)
Mar 03, 2010 6.374 6.451 6.284 6.317 20,650,256 -0.06(-0.90%)
Mar 02, 2010 6.419 6.470 6.342 6.374 18,842,534 +0.00(+0.00%)
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.