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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.798 6.837 6.712 6.798 24,067,542 +0.02(+0.28%)
Apr 29, 2010 6.766 6.805 6.709 6.779 20,255,696 +0.04(+0.57%)
Apr 28, 2010 6.895 6.901 6.676 6.741 30,517,052 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.805 61,213 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.030 7.055 15,798,955 +0.02(+0.27%)
Apr 23, 2010 7.049 7.049 6.933 7.036 14,138,910 -0.01(-0.09%)
Apr 22, 2010 6.856 7.049 6.837 7.042 24,437,028 +0.08(+1.20%)
Apr 21, 2010 6.991 7.017 6.837 6.959 12,025 -0.04(-0.55%)
Apr 20, 2010 6.985 7.074 6.953 6.997 65,842 +0.04(+0.55%)
Apr 19, 2010 6.895 6.997 6.843 6.959 21,999,762 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,306,292 -0.18(-2.52%)
Apr 15, 2010 7.184 7.216 7.113 7.145 14,233,904 -0.08(-1.07%)
Apr 14, 2010 6.953 7.222 6.946 7.222 47,616,728 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.850 15,966,233 +0.05(+0.76%)
Apr 12, 2010 6.850 6.863 6.798 6.798 15,421,307 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.818 20,415,150 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.818 19,940,944 -0.15(-2.12%)
Apr 07, 2010 6.978 7.049 6.940 6.965 18,594,290 +0.01(+0.18%)
Apr 06, 2010 6.895 6.959 6.875 6.953 18,406,624 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.850 11,202,884 +0.04(+0.66%)
Apr 01, 2010 6.773 6.805 6.805 6.805 22,997,888 +0.07(+1.05%)
Mar 31, 2010 6.702 6.753 6.657 6.734 21,991,390 -0.04(-0.57%)
Mar 30, 2010 6.786 6.818 6.715 6.773 18,706,488 +0.01(+0.09%)
Mar 29, 2010 6.734 6.766 6.670 6.766 17,995,484 +0.12(+1.74%)
Mar 26, 2010 6.709 6.773 6.625 6.651 19,861,520 -0.04(-0.58%)
Mar 25, 2010 6.644 6.773 6.644 6.689 30,329,080 +0.06(+0.87%)
Mar 24, 2010 6.567 6.683 6.548 6.632 30,684,874 +0.04(+0.58%)
Mar 23, 2010 6.548 6.606 6.516 6.593 30,126,318 +0.06(+0.88%)
Mar 22, 2010 6.477 6.574 6.445 6.535 14,765,836 +0.06(+0.89%)
Mar 19, 2010 6.612 6.638 6.471 6.477 20,091,588 -0.16(-2.42%)
Mar 18, 2010 6.715 6.728 6.561 6.638 21,779,640 -0.05(-0.77%)
Mar 17, 2010 6.651 6.721 6.638 6.689 19,182,234 +0.08(+1.26%)
Mar 16, 2010 6.510 6.632 6.490 6.606 15,068,292 +0.10(+1.48%)
Mar 15, 2010 6.509 6.522 6.484 6.510 17,548,692 -0.12(-1.84%)
Mar 12, 2010 6.709 6.734 6.580 6.632 19,672,516 -0.11(-1.62%)
Mar 11, 2010 6.651 6.741 6.612 6.741 29,199,104 +0.10(+1.55%)
Mar 10, 2010 6.574 6.741 6.554 6.638 19,135,696 +0.06(+0.88%)
Mar 09, 2010 6.542 6.638 6.522 6.580 21,834,268 +0.01(+0.20%)
Mar 08, 2010 6.542 6.580 6.516 6.567 25,156,570 +0.06(+0.99%)
Mar 05, 2010 6.413 6.516 6.394 6.503 27,608,306 +0.17(+2.63%)
Mar 04, 2010 6.272 6.362 6.259 6.336 34,194,840 +0.01(+0.10%)
Mar 03, 2010 6.388 6.465 6.298 6.330 20,606,900 -0.06(-0.90%)
Mar 02, 2010 6.433 6.484 6.355 6.388 18,802,974 +0.00(+0.00%)
Mar 01, 2010 6.362 6.416 6.349 6.388 21,223,698 +0.13(+2.05%)
Feb 26, 2010 6.246 6.278 6.189 6.259 14,626,544 +0.00(+0.00%)
Feb 25, 2010 6.259 6.285 6.137 6.259 28,524,452 -0.04(-0.71%)
Feb 24, 2010 6.323 6.394 6.259 6.304 20,620,328 -0.02(-0.30%)
Feb 23, 2010 6.439 6.439 6.275 6.323 28,222,664 -0.10(-1.50%)
Feb 22, 2010 6.439 6.477 6.407 6.420 13,120,046 -0.01(-0.20%)
Feb 19, 2010 6.452 6.477 6.368 6.433 12,547,467 +0.01(+0.15%)
Feb 18, 2010 6.458 6.484 6.362 6.423 8,041,947 -0.01(-0.15%)
Feb 17, 2010 6.388 6.458 6.355 6.433 21,744,562 +0.07(+1.11%)
Feb 16, 2010 6.259 6.368 6.240 6.362 14,849,298 +0.13(+2.06%)
Feb 12, 2010 6.285 6.234 6.234 6.234 21,128,634 -0.12(-1.82%)
Feb 11, 2010 6.253 6.362 6.163 6.349 21,381,192 +0.12(+1.96%)
Feb 10, 2010 6.163 6.246 6.105 6.227 27,299,812 +0.06(+1.04%)
Feb 09, 2010 6.227 6.303 6.131 6.163 45,666,212 +0.03(+0.52%)
Feb 08, 2010 6.227 6.253 6.054 6.131 39,212,236 -0.01(-0.10%)
Feb 05, 2010 6.163 6.234 6.031 6.137 52,543,340 -0.08(-1.24%)
Feb 04, 2010 6.433 6.452 6.163 6.214 28,616,156 -0.24(-3.78%)
Feb 03, 2010 6.407 6.510 6.368 6.458 23,100,116 +0.06(+1.00%)
Feb 02, 2010 6.471 6.471 6.355 6.394 28,442,558 -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.