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

Taiwan Semiconductor ADR (NY: TSM )

172.30 -0.14 (-0.08%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 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 (%)
Feb 26, 2010 6.233 6.265 6.176 6.246 14,657,317 +0.00(+0.00%)
Feb 25, 2010 6.246 6.272 6.124 6.246 28,584,468 -0.04(-0.71%)
Feb 24, 2010 6.310 6.381 6.246 6.291 20,663,714 -0.02(-0.30%)
Feb 23, 2010 6.425 6.425 6.262 6.310 28,282,044 -0.10(-1.50%)
Feb 22, 2010 6.425 6.464 6.393 6.406 13,147,650 -0.01(-0.20%)
Feb 19, 2010 6.438 6.464 6.355 6.419 12,573,866 +0.01(+0.15%)
Feb 18, 2010 6.445 6.470 6.349 6.409 8,058,867 -0.01(-0.15%)
Feb 17, 2010 6.374 6.445 6.342 6.419 21,790,312 +0.07(+1.11%)
Feb 16, 2010 6.246 6.355 6.227 6.349 14,880,540 +0.13(+2.06%)
Feb 12, 2010 6.272 6.220 6.220 6.220 21,173,088 -0.12(-1.82%)
Feb 11, 2010 6.240 6.349 6.150 6.336 21,426,178 +0.12(+1.96%)
Feb 10, 2010 6.150 6.233 6.092 6.214 27,357,250 +0.06(+1.04%)
Feb 09, 2010 6.214 6.289 6.118 6.150 45,762,292 +0.03(+0.52%)
Feb 08, 2010 6.214 6.240 6.041 6.118 39,294,736 -0.01(-0.10%)
Feb 05, 2010 6.150 6.220 6.019 6.124 52,653,888 -0.08(-1.24%)
Feb 04, 2010 6.419 6.438 6.150 6.201 28,676,362 -0.24(-3.78%)
Feb 03, 2010 6.393 6.496 6.355 6.445 23,148,718 +0.06(+1.00%)
Feb 02, 2010 6.457 6.457 6.342 6.381 28,502,400 -0.00(-0.05%)
Feb 01, 2010 6.496 6.592 6.355 6.384 35,916,352 -0.12(-1.92%)
Jan 29, 2010 6.560 6.640 6.470 6.509 46,943,464 +0.07(+1.09%)
Jan 28, 2010 6.522 6.534 6.336 6.438 62,824,212 +0.04(+0.60%)
Jan 27, 2010 6.425 6.496 6.368 6.400 35,846,096 -0.01(-0.10%)
Jan 26, 2010 6.509 6.522 6.374 6.406 34,206,268 -0.10(-1.48%)
Jan 25, 2010 6.464 6.656 6.464 6.502 32,166,380 +0.04(+0.59%)
Jan 22, 2010 6.733 6.759 6.464 6.464 32,808,932 -0.32(-4.72%)
Jan 21, 2010 6.957 7.002 6.765 6.784 21,765,980 -0.17(-2.40%)
Jan 20, 2010 6.983 6.989 6.861 6.951 21,236,924 -0.07(-1.00%)
Jan 19, 2010 6.842 7.040 6.797 7.021 23,255,708 +0.23(+3.40%)
Jan 15, 2010 7.008 6.791 6.791 6.791 24,080,430 -0.17(-2.48%)
Jan 14, 2010 7.053 7.053 6.957 6.964 13,568,730 -0.07(-1.00%)
Jan 13, 2010 6.861 7.053 6.861 7.034 21,045,562 +0.18(+2.62%)
Jan 12, 2010 6.970 6.996 6.797 6.855 32,567,506 -0.22(-3.08%)
Jan 11, 2010 7.143 7.201 6.970 7.072 34,676,496 -0.04(-0.54%)
Jan 08, 2010 7.137 7.188 7.066 7.111 26,373,256 -0.01(-0.09%)
Jan 07, 2010 7.309 7.329 7.092 7.117 42,687,584 -0.24(-3.31%)
Jan 06, 2010 7.406 7.438 7.290 7.361 21,242,498 -0.03(-0.35%)
Jan 05, 2010 7.431 7.470 7.338 7.386 22,440,578 -0.03(-0.43%)
Jan 04, 2010 7.361 7.489 7.348 7.418 12,638,368 +0.09(+1.22%)
Dec 31, 2009 7.213 7.329 7.329 7.329 11,574,260 +0.10(+1.42%)
Dec 30, 2009 7.220 7.252 7.188 7.226 9,053,865 +0.03(+0.36%)
Dec 29, 2009 7.252 7.252 7.181 7.201 12,421,049 +0.05(+0.72%)
Dec 28, 2009 7.239 7.239 7.137 7.149 5,883,190 -0.07(-0.98%)
Dec 24, 2009 7.265 7.265 7.175 7.220 6,695,834 +0.08(+1.08%)
Dec 23, 2009 7.258 7.277 7.143 7.143 13,209,868 -0.09(-1.24%)
Dec 22, 2009 7.188 7.303 7.162 7.233 27,517,894 +0.04(+0.53%)
Dec 21, 2009 7.143 7.239 7.111 7.194 26,187,186 +0.08(+1.08%)
Dec 18, 2009 7.104 7.201 7.021 7.117 25,357,612 +0.20(+2.87%)
Dec 17, 2009 6.938 7.015 6.861 6.919 23,792,914 -0.01(-0.18%)
Dec 16, 2009 6.938 7.053 6.919 6.932 20,684,862 +0.01(+0.19%)
Dec 15, 2009 6.906 6.989 6.867 6.919 16,097,721 -0.02(-0.28%)
Dec 14, 2009 6.941 6.970 6.919 6.938 17,441,554 +0.06(+0.93%)
Dec 11, 2009 6.970 7.040 6.835 6.874 16,963,456 -0.13(-1.83%)
Dec 10, 2009 6.938 7.028 6.874 7.002 25,845,252 +0.02(+0.28%)
Dec 09, 2009 7.015 7.021 6.912 6.983 18,548,996 +0.04(+0.55%)
Dec 08, 2009 6.906 6.989 6.887 6.944 15,769,426 -0.03(-0.37%)
Dec 07, 2009 6.957 7.002 6.906 6.970 21,114,070 +0.05(+0.74%)
Dec 04, 2009 6.816 6.951 6.816 6.919 26,498,312 +0.13(+1.98%)
Dec 03, 2009 6.932 6.932 6.765 6.784 29,092,988 -0.17(-2.49%)
Dec 02, 2009 6.682 6.957 6.682 6.957 41,083,880 +0.22(+3.33%)
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.