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

Taiwan Semiconductor ADR (NY: TSM )

146.41 -2.85 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2010 6.806 6.844 6.719 6.806 24,042,292 +0.02(+0.28%)
Apr 29, 2010 6.773 6.812 6.716 6.786 20,234,444 +0.04(+0.57%)
Apr 28, 2010 6.902 6.908 6.683 6.748 30,485,034 -0.06(-0.94%)
Apr 27, 2010 6.998 6.998 6.786 6.812 61,149 -0.25(-3.55%)
Apr 26, 2010 7.095 7.140 7.037 7.063 15,782,379 +0.02(+0.27%)
Apr 23, 2010 7.056 7.056 6.941 7.043 14,124,076 -0.01(-0.09%)
Apr 22, 2010 6.863 7.056 6.844 7.050 24,411,388 +0.08(+1.20%)
Apr 21, 2010 6.998 7.024 6.844 6.966 12,012 -0.04(-0.55%)
Apr 20, 2010 6.992 7.082 6.960 7.005 65,773 +0.04(+0.55%)
Apr 19, 2010 6.902 7.005 6.851 6.966 21,976,680 -0.01(-0.09%)
Apr 16, 2010 7.063 7.075 6.868 6.973 28,276,594 -0.18(-2.52%)
Apr 15, 2010 7.191 7.223 7.120 7.153 14,218,970 -0.08(-1.07%)
Apr 14, 2010 6.960 7.230 6.953 7.230 47,566,772 +0.37(+5.44%)
Apr 13, 2010 6.773 6.876 6.754 6.857 15,949,481 +0.05(+0.76%)
Apr 12, 2010 6.857 6.870 6.806 6.806 15,405,127 -0.02(-0.28%)
Apr 09, 2010 6.883 6.908 6.754 6.825 20,393,730 +0.00(+0.00%)
Apr 08, 2010 6.921 6.921 6.799 6.825 19,920,022 -0.15(-2.12%)
Apr 07, 2010 6.986 7.056 6.947 6.973 18,574,782 +0.01(+0.18%)
Apr 06, 2010 6.902 6.966 6.883 6.960 18,387,312 +0.10(+1.50%)
Apr 05, 2010 6.851 6.928 6.696 6.857 11,191,130 +0.04(+0.66%)
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.