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 (%)
Dec 31, 2010 8.383 8.457 8.356 8.457 6,251,507 +0.09(+1.13%)
Dec 30, 2010 8.329 8.376 8.312 8.363 6,331,645 +0.06(+0.73%)
Dec 29, 2010 8.268 8.383 8.235 8.302 13,808,053 +0.05(+0.57%)
Dec 28, 2010 8.275 8.316 8.228 8.255 7,758,022 -0.05(-0.57%)
Dec 27, 2010 8.309 8.329 8.248 8.302 5,768,985 +0.05(+0.65%)
Dec 23, 2010 8.295 8.309 8.228 8.248 8,526,800 -0.05(-0.57%)
Dec 22, 2010 8.336 8.396 8.268 8.295 11,662,331 -0.06(-0.73%)
Dec 21, 2010 8.383 8.417 8.309 8.356 16,278,609 +0.04(+0.49%)
Dec 20, 2010 8.403 8.444 8.289 8.316 14,085,522 -0.24(-2.84%)
Dec 17, 2010 8.423 8.585 8.396 8.558 31,670,510 +0.25(+3.00%)
Dec 16, 2010 8.228 8.309 8.228 8.309 16,384,426 +0.13(+1.65%)
Dec 15, 2010 8.100 8.208 8.073 8.174 16,701,627 +0.14(+1.76%)
Dec 14, 2010 8.079 8.100 7.992 8.032 18,657,514 +0.01(+0.08%)
Dec 13, 2010 8.154 8.214 8.026 8.026 17,541,392 -0.12(-1.49%)
Dec 10, 2010 8.147 8.181 8.093 8.147 14,831,225 +0.03(+0.42%)
Dec 09, 2010 8.154 8.262 8.113 8.113 21,515,916 +0.08(+1.01%)
Dec 08, 2010 8.012 8.059 7.992 8.032 16,231,856 +0.05(+0.68%)
Dec 07, 2010 8.079 8.093 7.978 7.978 14,301,024 -0.04(-0.50%)
Dec 06, 2010 8.073 8.086 7.978 8.019 11,120,275 -0.05(-0.67%)
Dec 03, 2010 7.823 8.093 7.789 8.073 33,777,944 +0.29(+3.73%)
Dec 02, 2010 7.567 7.810 7.560 7.783 41,348,028 +0.29(+3.87%)
Dec 01, 2010 7.392 7.506 7.351 7.493 33,615,712 +0.24(+3.35%)
Nov 30, 2010 7.243 7.284 7.223 7.250 24,498,984 -0.04(-0.55%)
Nov 29, 2010 7.378 7.412 7.223 7.290 25,942,236 -0.13(-1.73%)
Nov 26, 2010 7.358 7.432 7.344 7.419 6,658,923 +0.00(+0.00%)
Nov 24, 2010 7.338 7.419 7.419 7.419 15,308,049 +0.18(+2.42%)
Nov 23, 2010 7.412 7.419 7.230 7.243 17,015,312 -0.26(-3.50%)
Nov 22, 2010 7.432 7.520 7.392 7.506 11,624,748 +0.03(+0.45%)
Nov 19, 2010 7.425 7.473 7.385 7.473 5,555,036 +0.03(+0.36%)
Nov 18, 2010 7.405 7.486 7.405 7.446 11,892,221 +0.10(+1.38%)
Nov 17, 2010 7.351 7.392 7.311 7.344 15,286,025 +0.02(+0.28%)
Nov 16, 2010 7.432 7.459 7.297 7.324 12,203,795 -0.13(-1.81%)
Nov 15, 2010 7.513 7.540 7.459 7.459 9,922,316 +0.01(+0.09%)
Nov 12, 2010 7.412 7.479 7.378 7.452 12,283,464 -0.01(-0.09%)
Nov 11, 2010 7.486 7.520 7.419 7.459 15,863,848 -0.13(-1.69%)
Nov 10, 2010 7.560 7.587 7.499 7.587 16,941,894 +0.07(+0.99%)
Nov 09, 2010 7.547 7.614 7.486 7.513 24,316,358 +0.02(+0.27%)
Nov 08, 2010 7.513 7.513 7.412 7.493 12,271,731 -0.05(-0.63%)
Nov 05, 2010 7.580 7.580 7.486 7.540 15,780,890 -0.05(-0.71%)
Nov 04, 2010 7.419 7.594 7.398 7.594 20,051,234 +0.22(+3.02%)
Nov 03, 2010 7.358 7.385 7.304 7.371 13,055,397 +0.06(+0.83%)
Nov 02, 2010 7.378 7.378 7.270 7.311 14,353,388 -0.03(-0.46%)
Nov 01, 2010 7.358 7.419 7.317 7.344 9,289,792 -0.01(-0.18%)
Oct 29, 2010 7.243 7.378 7.216 7.358 19,501,694 +0.10(+1.39%)
Oct 28, 2010 7.331 7.338 7.223 7.257 20,923,220 +0.07(+1.03%)
Oct 27, 2010 7.162 7.209 7.135 7.183 16,365,434 -0.02(-0.28%)
Oct 25, 2010 7.209 7.236 7.156 7.203 22,678,412 +0.05(+0.75%)
Oct 22, 2010 7.041 7.149 7.014 7.149 15,759,955 +0.13(+1.83%)
Oct 21, 2010 7.007 7.068 6.953 7.021 37,378,816 +0.05(+0.77%)
Oct 20, 2010 6.940 7.000 6.893 6.967 12,802,310 +0.09(+1.27%)
Oct 19, 2010 6.886 6.953 6.832 6.879 17,891,886 -0.07(-0.97%)
Oct 18, 2010 6.926 6.967 6.893 6.946 19,244,420 -0.03(-0.39%)
Oct 15, 2010 7.061 7.068 6.919 6.973 18,470,998 -0.02(-0.29%)
Oct 14, 2010 7.034 7.075 6.977 6.994 18,587,752 -0.04(-0.58%)
Oct 13, 2010 6.960 7.061 6.953 7.034 15,633,045 +0.11(+1.56%)
Oct 12, 2010 6.933 6.967 6.845 6.926 11,104,105 -0.05(-0.68%)
Oct 11, 2010 6.967 7.000 6.926 6.973 8,550,486 -0.01(-0.19%)
Oct 08, 2010 6.987 7.000 6.879 6.987 9,314,079 +0.05(+0.78%)
Oct 07, 2010 6.946 6.980 6.879 6.933 45,095 -0.01(-0.19%)
Oct 06, 2010 6.987 7.021 6.919 6.946 15,818,490 -0.07(-1.06%)
Oct 05, 2010 6.906 7.027 6.893 7.021 161,500 +0.13(+1.96%)
Oct 04, 2010 6.926 6.973 6.825 6.886 20,210,568 -0.03(-0.39%)
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.