Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
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%)
Jan 04, 2010 7.353 7.481 7.340 7.411 12,651,643 +0.09(+1.22%)
Dec 31, 2009 7.206 7.321 7.321 7.321 11,586,416 +0.10(+1.42%)
Dec 30, 2009 7.212 7.244 7.180 7.219 9,063,374 +0.03(+0.36%)
Dec 29, 2009 7.244 7.244 7.174 7.193 12,434,095 +0.05(+0.72%)
Dec 28, 2009 7.231 7.231 7.129 7.142 5,889,369 -0.07(-0.98%)
Dec 24, 2009 7.257 7.257 7.167 7.212 6,702,867 +0.08(+1.08%)
Dec 23, 2009 7.251 7.270 7.135 7.135 13,223,743 -0.09(-1.24%)
Dec 22, 2009 7.180 7.295 7.155 7.225 27,546,796 +0.04(+0.53%)
Dec 21, 2009 7.135 7.231 7.103 7.187 26,214,692 +0.08(+1.08%)
Dec 18, 2009 7.097 7.193 7.014 7.110 25,384,246 +0.20(+2.87%)
Dec 17, 2009 6.931 7.007 6.854 6.911 23,817,904 -0.01(-0.18%)
Dec 16, 2009 6.931 7.046 6.911 6.924 20,706,588 +0.01(+0.19%)
Dec 15, 2009 6.899 6.982 6.860 6.911 16,114,629 -0.02(-0.28%)
Dec 14, 2009 6.934 6.963 6.911 6.931 17,459,874 +0.06(+0.93%)
Dec 11, 2009 6.963 7.033 6.828 6.867 16,981,274 -0.13(-1.83%)
Dec 10, 2009 6.931 7.020 6.867 6.995 25,872,398 +0.02(+0.28%)
Dec 09, 2009 7.007 7.014 6.905 6.975 18,568,478 +0.04(+0.55%)
Dec 08, 2009 6.899 6.982 6.879 6.937 15,785,990 -0.03(-0.37%)
Dec 07, 2009 6.950 6.995 6.899 6.963 21,136,248 +0.05(+0.74%)
Dec 04, 2009 6.809 6.943 6.809 6.911 26,526,144 +0.13(+1.98%)
Dec 03, 2009 6.924 6.924 6.758 6.777 29,123,544 -0.17(-2.49%)
Dec 02, 2009 6.675 6.950 6.675 6.950 41,127,032 +0.22(+3.33%)
Dec 01, 2009 6.732 6.790 6.707 6.726 15,995,665 +0.08(+1.15%)
Nov 30, 2009 6.579 6.719 6.566 6.649 13,352,819 +0.05(+0.78%)
Nov 27, 2009 6.463 6.636 6.451 6.598 9,258,293 -0.11(-1.62%)
Nov 25, 2009 6.719 6.732 6.675 6.707 9,021,318 +0.03(+0.38%)
Nov 24, 2009 6.713 6.758 6.655 6.681 13,254,175 -0.04(-0.67%)
Nov 23, 2009 6.726 6.803 6.700 6.726 12,198,363 +0.08(+1.15%)
Nov 20, 2009 6.566 6.662 6.566 6.649 14,326,967 -0.02(-0.29%)
Nov 19, 2009 6.745 6.803 6.572 6.668 48,025,196 -0.23(-3.34%)
Nov 18, 2009 6.809 6.931 6.803 6.899 15,259,220 +0.06(+0.84%)
Nov 17, 2009 6.809 6.873 6.739 6.841 26,742,644 -0.07(-1.02%)
Nov 16, 2009 6.931 6.988 6.873 6.911 35,851,212 +0.13(+1.98%)
Nov 13, 2009 6.668 6.796 6.655 6.777 30,786,512 +0.09(+1.34%)
Nov 12, 2009 6.630 6.732 6.617 6.687 31,278,090 +0.00(+0.00%)
Nov 11, 2009 6.527 6.694 6.476 6.687 55,052,536 +0.28(+4.29%)
Nov 10, 2009 6.470 6.515 6.387 6.412 26,704,584 +0.04(+0.70%)
Nov 09, 2009 6.278 6.380 6.239 6.367 15,605,856 +0.10(+1.63%)
Nov 06, 2009 6.239 6.342 6.214 6.265 23,801,804 +0.06(+1.03%)
Nov 05, 2009 6.220 6.323 6.175 6.201 35,303,956 +0.01(+0.10%)
Nov 04, 2009 6.118 6.259 6.118 6.195 35,228,480 +0.11(+1.79%)
Nov 03, 2009 6.080 6.131 5.984 6.086 30,375,660 -0.04(-0.73%)
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.