Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.798 6.837 6.711 6.798 24,068,946 +0.02(+0.28%)
Apr 29, 2010 6.766 6.804 6.708 6.779 20,256,878 +0.04(+0.57%)
Apr 28, 2010 6.894 6.901 6.676 6.740 30,518,832 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.804 61,216 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.029 7.055 15,799,876 +0.02(+0.27%)
Apr 23, 2010 7.048 7.048 6.933 7.036 14,139,735 -0.01(-0.09%)
Apr 22, 2010 6.856 7.048 6.837 7.042 24,438,452 +0.08(+1.20%)
Apr 21, 2010 6.991 7.016 6.837 6.959 12,026 -0.04(-0.55%)
Apr 20, 2010 6.984 7.074 6.952 6.997 65,846 +0.04(+0.55%)
Apr 19, 2010 6.894 6.997 6.843 6.959 22,001,046 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,307,942 -0.18(-2.52%)
Apr 15, 2010 7.183 7.215 7.113 7.145 14,234,734 -0.08(-1.07%)
Apr 14, 2010 6.952 7.222 6.946 7.222 47,619,504 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.849 15,967,164 +0.05(+0.76%)
Apr 12, 2010 6.849 6.862 6.798 6.798 15,422,206 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.817 20,416,340 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.817 19,942,106 -0.15(-2.12%)
Apr 07, 2010 6.978 7.048 6.939 6.965 18,595,374 +0.01(+0.18%)
Apr 06, 2010 6.894 6.959 6.875 6.952 18,407,696 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.849 11,203,537 +0.04(+0.66%)
Apr 01, 2010 6.772 6.804 6.804 6.804 22,999,228 +0.07(+1.05%)
Mar 31, 2010 6.702 6.753 6.657 6.734 21,992,672 -0.04(-0.57%)
Mar 30, 2010 6.785 6.817 6.715 6.772 18,707,578 +0.01(+0.09%)
Mar 29, 2010 6.734 6.766 6.670 6.766 17,996,534 +0.12(+1.74%)
Mar 26, 2010 6.708 6.772 6.625 6.650 19,862,678 -0.04(-0.58%)
Mar 25, 2010 6.644 6.772 6.644 6.689 30,330,848 +0.06(+0.87%)
Mar 24, 2010 6.567 6.682 6.548 6.631 30,686,662 +0.04(+0.58%)
Mar 23, 2010 6.548 6.605 6.516 6.593 30,128,076 +0.06(+0.88%)
Mar 22, 2010 6.477 6.573 6.445 6.535 14,766,697 +0.06(+0.89%)
Mar 19, 2010 6.612 6.638 6.471 6.477 20,092,758 -0.16(-2.42%)
Mar 18, 2010 6.715 6.727 6.561 6.638 21,780,910 -0.05(-0.77%)
Mar 17, 2010 6.650 6.721 6.638 6.689 19,183,352 +0.08(+1.26%)
Mar 16, 2010 6.509 6.631 6.490 6.605 15,069,171 +0.10(+1.48%)
Mar 15, 2010 6.509 6.522 6.484 6.509 17,549,716 -0.12(-1.84%)
Mar 12, 2010 6.708 6.734 6.580 6.631 19,673,664 -0.11(-1.62%)
Mar 11, 2010 6.650 6.740 6.612 6.740 29,200,806 +0.10(+1.55%)
Mar 10, 2010 6.573 6.740 6.554 6.638 19,136,812 +0.06(+0.88%)
Mar 09, 2010 6.541 6.638 6.522 6.580 21,835,542 +0.01(+0.20%)
Mar 08, 2010 6.541 6.580 6.516 6.567 25,158,036 +0.06(+0.99%)
Mar 05, 2010 6.413 6.516 6.394 6.503 27,609,916 +0.17(+2.63%)
Mar 04, 2010 6.272 6.362 6.259 6.336 34,196,832 +0.01(+0.10%)
Mar 03, 2010 6.387 6.464 6.297 6.329 20,608,102 -0.06(-0.90%)
Mar 02, 2010 6.432 6.484 6.355 6.387 18,804,070 +0.00(+0.00%)
Mar 01, 2010 6.362 6.416 6.349 6.387 21,224,934 +0.13(+2.05%)
Feb 26, 2010 6.246 6.278 6.188 6.259 14,627,397 +0.00(+0.00%)
Feb 25, 2010 6.259 6.285 6.137 6.259 28,526,116 -0.04(-0.71%)
Feb 24, 2010 6.323 6.394 6.259 6.304 20,621,532 -0.02(-0.30%)
Feb 23, 2010 6.439 6.439 6.275 6.323 28,224,310 -0.10(-1.50%)
Feb 22, 2010 6.439 6.477 6.406 6.419 13,120,811 -0.01(-0.20%)
Feb 19, 2010 6.451 6.477 6.368 6.432 12,548,199 +0.01(+0.15%)
Feb 18, 2010 6.458 6.484 6.362 6.423 8,042,416 -0.01(-0.15%)
Feb 17, 2010 6.387 6.458 6.355 6.432 21,745,830 +0.07(+1.11%)
Feb 16, 2010 6.259 6.368 6.240 6.362 14,850,164 +0.13(+2.06%)
Feb 12, 2010 6.285 6.233 6.233 6.233 21,129,866 -0.12(-1.82%)
Feb 11, 2010 6.252 6.362 6.163 6.349 21,382,440 +0.12(+1.96%)
Feb 10, 2010 6.163 6.246 6.105 6.227 27,301,404 +0.06(+1.04%)
Feb 09, 2010 6.227 6.302 6.130 6.163 45,668,872 +0.03(+0.52%)
Feb 08, 2010 6.227 6.252 6.053 6.130 39,214,520 -0.01(-0.10%)
Feb 05, 2010 6.163 6.233 6.031 6.137 52,546,404 -0.08(-1.24%)
Feb 04, 2010 6.432 6.451 6.163 6.214 28,617,824 -0.24(-3.78%)
Feb 03, 2010 6.406 6.509 6.368 6.458 23,101,462 +0.06(+1.00%)
Feb 02, 2010 6.471 6.471 6.355 6.394 28,444,216 -0.00(-0.05%)
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.