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

Taiwan Semiconductor ADR (NY: TSM )

172.61 -0.30 (-0.17%)
Streaming Delayed Price Updated: 3:28 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 (%)
Aug 31, 2010 6.286 6.367 6.266 6.313 208,636 -0.04(-0.63%)
Aug 30, 2010 6.461 6.515 6.313 6.353 18,543,654 -0.07(-1.05%)
Aug 27, 2010 6.488 6.501 6.313 6.420 14,786,147 +0.08(+1.27%)
Aug 26, 2010 6.360 6.387 6.320 6.340 43,140 -0.03(-0.42%)
Aug 25, 2010 6.367 6.414 6.266 6.367 13,458 -0.05(-0.73%)
Aug 24, 2010 6.461 6.501 6.360 6.414 191,983 -0.10(-1.55%)
Aug 23, 2010 6.515 6.588 6.508 6.515 14,707,955 +0.01(+0.10%)
Aug 20, 2010 6.508 6.568 6.488 6.508 13,387,663 +0.03(+0.41%)
Aug 19, 2010 6.568 6.609 6.461 6.481 127,227 -0.09(-1.33%)
Aug 18, 2010 6.642 6.649 6.535 6.568 8,814 -0.07(-1.11%)
Aug 17, 2010 6.615 6.676 6.538 6.642 4,578 +0.07(+1.13%)
Aug 16, 2010 6.488 6.629 6.474 6.568 11,084,579 +0.05(+0.72%)
Aug 13, 2010 6.521 6.649 6.501 6.521 21,178,254 -0.05(-0.72%)
Aug 12, 2010 6.501 6.622 6.494 6.568 26,371,842 +0.03(+0.41%)
Aug 11, 2010 6.622 6.642 6.528 6.541 27,562,602 -0.10(-1.52%)
Aug 10, 2010 6.642 6.716 6.622 6.642 142,125 -0.05(-0.70%)
Aug 09, 2010 6.757 6.757 6.676 6.689 16,128,338 -0.01(-0.10%)
Aug 06, 2010 6.696 6.773 6.649 6.696 24,189,414 -0.11(-1.58%)
Aug 05, 2010 6.817 6.837 6.763 6.804 21,080,018 -0.07(-0.98%)
Aug 04, 2010 6.911 6.938 6.804 6.871 6,265 -0.01(-0.10%)
Aug 03, 2010 6.891 6.938 6.844 6.878 100,014 -0.02(-0.29%)
Aug 02, 2010 6.864 6.978 6.830 6.898 19,715,954 +0.11(+1.58%)
Jul 30, 2010 6.790 6.851 6.723 6.790 26,903,628 -0.05(-0.79%)
Jul 29, 2010 7.012 7.066 6.844 6.844 231,588 -0.19(-2.68%)
Jul 28, 2010 7.032 7.120 6.999 7.032 12,251,298 +0.01(+0.19%)
Jul 27, 2010 7.113 7.126 7.012 7.019 143,398 -0.09(-1.23%)
Jul 26, 2010 7.039 7.106 6.958 7.106 10,758,363 +0.07(+1.05%)
Jul 23, 2010 6.978 7.059 6.925 7.032 13,853,367 +0.05(+0.77%)
Jul 22, 2010 6.844 6.992 6.844 6.978 141,863 +0.19(+2.77%)
Jul 21, 2010 6.911 6.925 6.770 6.790 18,637,124 -0.13(-1.94%)
Jul 20, 2010 6.763 6.931 6.703 6.925 251,594 +0.11(+1.68%)
Jul 19, 2010 6.736 6.824 6.730 6.810 12,554,852 +0.14(+2.12%)
Jul 16, 2010 6.669 6.824 6.656 6.669 23,948,986 -0.15(-2.17%)
Jul 15, 2010 6.783 6.837 6.750 6.817 14,546,366 -0.01(-0.10%)
Jul 14, 2010 6.878 6.878 6.763 6.824 37,706 +0.01(+0.10%)
Jul 13, 2010 6.810 6.844 6.770 6.817 54,501 +0.02(+0.30%)
Jul 12, 2010 6.790 6.837 6.770 6.797 11,974,930 -0.03(-0.39%)
Jul 09, 2010 6.824 6.844 6.730 6.824 7,710,478 +0.04(+0.59%)
Jul 08, 2010 6.723 6.810 6.669 6.783 50,671 +0.06(+0.90%)
Jul 07, 2010 6.622 6.757 6.602 6.723 19,268,192 +0.11(+1.63%)
Jul 06, 2010 6.528 6.716 6.528 6.615 256,882 +0.28(+4.41%)
Jul 02, 2010 6.336 6.393 6.246 6.336 20,171,274 +0.06(+1.02%)
Jul 01, 2010 6.259 6.304 6.150 6.272 20,631,882 +0.02(+0.31%)
Jun 30, 2010 6.304 6.400 6.227 6.252 16,925 -0.03(-0.51%)
Jun 29, 2010 6.361 6.361 6.211 6.284 108,359 -0.13(-2.10%)
Jun 25, 2010 6.419 6.470 6.374 6.419 11,096,119 +0.05(+0.80%)
Jun 24, 2010 6.483 6.483 6.336 6.368 8,385 -0.13(-2.07%)
Jun 23, 2010 6.496 6.554 6.419 6.502 14,367,646 +0.04(+0.59%)
Jun 22, 2010 6.624 6.675 6.451 6.464 13,966 -0.17(-2.61%)
Jun 21, 2010 6.624 6.714 6.592 6.637 23,545,170 +0.10(+1.57%)
Jun 18, 2010 6.534 6.629 6.522 6.534 13,866,522 -0.06(-0.87%)
Jun 17, 2010 6.624 6.637 6.522 6.592 12,843,469 -0.01(-0.19%)
Jun 16, 2010 6.502 6.656 6.477 6.605 780 +0.03(+0.39%)
Jun 15, 2010 6.374 6.605 6.349 6.579 254,261 +0.27(+4.26%)
Jun 14, 2010 6.284 6.413 6.278 6.310 17,261,006 +0.03(+0.51%)
Jun 11, 2010 6.259 6.339 6.214 6.278 18,426,844 +0.01(+0.10%)
Jun 10, 2010 6.240 6.329 6.214 6.272 98,598 +0.15(+2.41%)
Jun 09, 2010 6.144 6.278 6.105 6.124 25,887,586 +0.03(+0.53%)
Jun 08, 2010 6.079 6.105 5.961 6.092 40,373 +0.05(+0.85%)
Jun 07, 2010 6.278 6.278 6.015 6.041 18,073,652 -0.12(-1.97%)
Jun 04, 2010 6.163 6.323 6.137 6.163 35,615,840 -0.20(-3.12%)
Jun 03, 2010 6.483 6.496 6.310 6.361 40,131,080 -0.10(-1.49%)
Jun 02, 2010 6.374 6.457 6.278 6.457 21,632,640 +0.15(+2.33%)
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.