Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 6.804 6.865 6.737 6.804 26,847,138 -0.05(-0.79%)
Jul 29, 2010 7.027 7.081 6.858 6.858 231,101 -0.19(-2.68%)
Jul 28, 2010 7.047 7.135 7.013 7.047 12,225,573 +0.01(+0.19%)
Jul 27, 2010 7.128 7.141 7.027 7.034 143,097 -0.09(-1.23%)
Jul 26, 2010 7.054 7.121 6.973 7.121 10,735,773 +0.07(+1.05%)
Jul 23, 2010 6.993 7.074 6.939 7.047 13,824,279 +0.05(+0.77%)
Jul 22, 2010 6.858 7.007 6.858 6.993 141,565 +0.19(+2.77%)
Jul 21, 2010 6.926 6.939 6.784 6.804 18,597,990 -0.13(-1.94%)
Jul 20, 2010 6.777 6.946 6.717 6.939 251,066 +0.11(+1.68%)
Jul 19, 2010 6.751 6.838 6.744 6.825 12,528,490 +0.14(+2.12%)
Jul 16, 2010 6.683 6.838 6.670 6.683 23,898,700 -0.15(-2.17%)
Jul 15, 2010 6.798 6.852 6.764 6.831 14,515,822 -0.01(-0.10%)
Jul 14, 2010 6.892 6.892 6.777 6.838 37,627 +0.01(+0.10%)
Jul 13, 2010 6.825 6.858 6.784 6.831 54,387 +0.02(+0.30%)
Jul 12, 2010 6.804 6.852 6.784 6.811 11,949,786 -0.03(-0.39%)
Jul 09, 2010 6.838 6.858 6.744 6.838 7,694,288 +0.04(+0.59%)
Jul 08, 2010 6.737 6.825 6.683 6.798 50,565 +0.06(+0.90%)
Jul 07, 2010 6.636 6.771 6.616 6.737 19,227,734 +0.11(+1.63%)
Jul 06, 2010 6.542 6.730 6.542 6.629 256,342 +0.28(+4.41%)
Jul 02, 2010 6.349 6.407 6.259 6.349 20,128,924 +0.06(+1.02%)
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.