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: 7:00 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 7.213 7.253 7.193 7.220 24,602,122 -0.04(-0.56%)
Nov 29, 2010 7.347 7.381 7.193 7.260 26,051,452 -0.13(-1.73%)
Nov 26, 2010 7.327 7.401 7.314 7.387 6,686,956 +0.00(+0.00%)
Nov 24, 2010 7.307 7.387 7.387 7.387 15,372,495 +0.17(+2.42%)
Nov 23, 2010 7.381 7.387 7.199 7.213 17,086,946 -0.26(-3.50%)
Nov 22, 2010 7.401 7.488 7.361 7.475 11,673,687 +0.03(+0.45%)
Nov 19, 2010 7.394 7.441 7.354 7.441 5,578,423 +0.03(+0.36%)
Nov 18, 2010 7.374 7.455 7.374 7.414 11,942,287 +0.10(+1.38%)
Nov 17, 2010 7.320 7.361 7.280 7.314 15,350,378 +0.02(+0.28%)
Nov 16, 2010 7.401 7.428 7.267 7.293 12,255,172 -0.13(-1.81%)
Nov 15, 2010 7.481 7.508 7.428 7.428 9,964,088 +0.01(+0.09%)
Nov 12, 2010 7.381 7.448 7.347 7.421 12,335,177 -0.01(-0.09%)
Nov 11, 2010 7.455 7.488 7.387 7.428 15,930,634 -0.13(-1.69%)
Nov 10, 2010 7.528 7.555 7.468 7.555 17,013,218 +0.07(+0.99%)
Nov 09, 2010 7.515 7.582 7.455 7.481 24,418,730 +0.02(+0.27%)
Nov 08, 2010 7.481 7.481 7.381 7.461 12,323,394 -0.05(-0.63%)
Nov 05, 2010 7.549 7.549 7.455 7.508 15,847,326 -0.05(-0.71%)
Nov 04, 2010 7.387 7.562 7.367 7.562 20,135,648 +0.22(+3.02%)
Nov 03, 2010 7.327 7.354 7.273 7.340 13,110,360 +0.06(+0.83%)
Nov 02, 2010 7.347 7.347 7.240 7.280 14,413,815 -0.03(-0.46%)
Nov 01, 2010 7.327 7.387 7.287 7.314 9,328,902 -0.01(-0.18%)
Oct 29, 2010 7.213 7.347 7.186 7.327 19,583,796 +0.10(+1.39%)
Oct 28, 2010 7.300 7.307 7.193 7.226 21,011,306 +0.07(+1.03%)
Oct 27, 2010 7.132 7.179 7.105 7.152 16,434,331 -0.02(-0.28%)
Oct 25, 2010 7.179 7.206 7.126 7.173 22,773,886 +0.05(+0.75%)
Oct 22, 2010 7.011 7.119 6.985 7.119 15,826,303 +0.13(+1.83%)
Oct 21, 2010 6.978 7.038 6.924 6.991 37,536,180 +0.05(+0.77%)
Oct 20, 2010 6.911 6.971 6.864 6.938 12,856,207 +0.09(+1.27%)
Oct 19, 2010 6.857 6.924 6.803 6.850 17,967,210 -0.07(-0.97%)
Oct 18, 2010 6.897 6.938 6.864 6.917 19,325,438 -0.03(-0.39%)
Oct 15, 2010 7.032 7.038 6.890 6.944 18,548,760 -0.02(-0.29%)
Oct 14, 2010 7.005 7.045 6.948 6.964 18,666,006 -0.04(-0.58%)
Oct 13, 2010 6.931 7.032 6.924 7.005 15,698,859 +0.11(+1.56%)
Oct 12, 2010 6.904 6.938 6.817 6.897 11,150,853 -0.05(-0.68%)
Oct 11, 2010 6.938 6.971 6.897 6.944 8,586,483 -0.01(-0.19%)
Oct 08, 2010 6.958 6.971 6.850 6.958 9,353,290 +0.05(+0.78%)
Oct 07, 2010 6.917 6.951 6.850 6.904 45,285 -0.01(-0.19%)
Oct 06, 2010 6.958 6.991 6.890 6.917 15,885,085 -0.07(-1.06%)
Oct 05, 2010 6.877 6.998 6.864 6.991 162,179 +0.13(+1.96%)
Oct 04, 2010 6.897 6.944 6.796 6.857 20,295,654 -0.03(-0.39%)
Oct 01, 2010 6.884 6.897 6.796 6.884 16,562,243 +0.07(+1.08%)
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%)
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.