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

Taiwan Semiconductor ADR (NY: TSM )

127.70 -4.57 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2010 6.709 6.761 6.664 6.741 21,968,316 -0.04(-0.57%)
Mar 30, 2010 6.793 6.825 6.722 6.780 18,686,862 +0.01(+0.09%)
Mar 29, 2010 6.741 6.773 6.677 6.773 17,976,604 +0.12(+1.74%)
Mar 26, 2010 6.716 6.780 6.632 6.658 19,840,682 -0.04(-0.58%)
Mar 25, 2010 6.651 6.780 6.651 6.696 30,297,258 +0.06(+0.87%)
Mar 24, 2010 6.574 6.690 6.555 6.638 30,652,680 +0.04(+0.58%)
Mar 23, 2010 6.555 6.613 6.523 6.600 30,094,710 +0.06(+0.88%)
Mar 22, 2010 6.484 6.581 6.452 6.542 14,750,344 +0.06(+0.89%)
Mar 19, 2010 6.619 6.645 6.478 6.484 20,070,508 -0.16(-2.42%)
Mar 18, 2010 6.722 6.735 6.568 6.645 21,756,788 -0.05(-0.77%)
Mar 17, 2010 6.658 6.728 6.645 6.696 19,162,108 +0.08(+1.26%)
Mar 16, 2010 6.516 6.638 6.497 6.613 15,052,483 +0.10(+1.48%)
Mar 15, 2010 6.516 6.529 6.491 6.516 17,530,280 -0.12(-1.84%)
Mar 12, 2010 6.716 6.741 6.587 6.638 19,651,876 -0.11(-1.62%)
Mar 11, 2010 6.658 6.748 6.619 6.748 29,168,468 +0.10(+1.55%)
Mar 10, 2010 6.581 6.748 6.561 6.645 19,115,620 +0.06(+0.88%)
Mar 09, 2010 6.549 6.645 6.529 6.587 21,811,360 +0.01(+0.20%)
Mar 08, 2010 6.549 6.587 6.523 6.574 25,130,176 +0.06(+0.99%)
Mar 05, 2010 6.420 6.523 6.401 6.510 27,579,340 +0.17(+2.63%)
Mar 04, 2010 6.279 6.369 6.266 6.343 34,158,960 +0.01(+0.10%)
Mar 03, 2010 6.394 6.471 6.304 6.336 20,585,280 -0.06(-0.90%)
Mar 02, 2010 6.439 6.491 6.362 6.394 18,783,246 +0.00(+0.00%)
Mar 01, 2010 6.369 6.423 6.356 6.394 21,201,430 +0.13(+2.05%)
Feb 26, 2010 6.253 6.285 6.195 6.266 14,611,198 +0.00(+0.00%)
Feb 25, 2010 6.266 6.291 6.144 6.266 28,494,526 -0.04(-0.71%)
Feb 24, 2010 6.330 6.401 6.266 6.311 20,598,694 -0.02(-0.30%)
Feb 23, 2010 6.446 6.446 6.282 6.330 28,193,054 -0.10(-1.50%)
Feb 22, 2010 6.446 6.484 6.414 6.426 13,106,280 -0.01(-0.20%)
Feb 19, 2010 6.459 6.484 6.375 6.439 12,534,303 +0.01(+0.15%)
Feb 18, 2010 6.465 6.491 6.369 6.430 8,033,510 -0.01(-0.15%)
Feb 17, 2010 6.394 6.465 6.362 6.439 21,721,748 +0.07(+1.11%)
Feb 16, 2010 6.266 6.375 6.246 6.369 14,833,718 +0.13(+2.06%)
Feb 12, 2010 6.291 6.240 6.240 6.240 21,106,466 -0.12(-1.82%)
Feb 11, 2010 6.259 6.369 6.169 6.356 21,358,760 +0.12(+1.96%)
Feb 10, 2010 6.169 6.253 6.112 6.234 27,271,170 +0.06(+1.04%)
Feb 09, 2010 6.234 6.309 6.137 6.169 45,618,300 +0.03(+0.52%)
Feb 08, 2010 6.234 6.259 6.060 6.137 39,171,092 -0.01(-0.10%)
Feb 05, 2010 6.169 6.240 6.038 6.144 52,488,212 -0.08(-1.24%)
Feb 04, 2010 6.439 6.459 6.169 6.221 28,586,132 -0.24(-3.78%)
Feb 03, 2010 6.414 6.516 6.375 6.465 23,075,880 +0.06(+1.00%)
Feb 02, 2010 6.478 6.478 6.362 6.401 28,412,716 -0.00(-0.05%)
Feb 01, 2010 6.516 6.613 6.375 6.404 35,803,344 -0.13(-1.92%)
Jan 29, 2010 6.581 6.661 6.491 6.529 46,795,752 +0.07(+1.09%)
Jan 28, 2010 6.542 6.555 6.356 6.459 62,626,536 +0.04(+0.60%)
Jan 27, 2010 6.446 6.516 6.388 6.420 35,733,308 -0.01(-0.10%)
Jan 26, 2010 6.529 6.542 6.394 6.426 34,098,636 -0.10(-1.48%)
Jan 25, 2010 6.484 6.677 6.484 6.523 32,065,168 +0.04(+0.59%)
Jan 22, 2010 6.754 6.780 6.484 6.484 32,705,698 -0.32(-4.72%)
Jan 21, 2010 6.979 7.024 6.786 6.806 21,697,492 -0.17(-2.40%)
Jan 20, 2010 7.005 7.011 6.883 6.973 21,170,102 -0.07(-1.00%)
Jan 19, 2010 6.863 7.063 6.818 7.043 23,182,532 +0.23(+3.40%)
Jan 15, 2010 7.030 6.812 6.812 6.812 24,004,660 -0.17(-2.48%)
Jan 14, 2010 7.075 7.075 6.979 6.986 13,526,035 -0.07(-1.00%)
Jan 13, 2010 6.883 7.075 6.883 7.056 20,979,342 +0.18(+2.62%)
Jan 12, 2010 6.992 7.018 6.818 6.876 32,465,032 -0.22(-3.08%)
Jan 11, 2010 7.165 7.223 6.992 7.095 34,567,384 -0.04(-0.54%)
Jan 08, 2010 7.159 7.210 7.088 7.133 26,290,272 -0.01(-0.09%)
Jan 07, 2010 7.333 7.352 7.114 7.140 42,553,268 -0.24(-3.31%)
Jan 06, 2010 7.429 7.461 7.313 7.384 21,175,658 -0.03(-0.35%)
Jan 05, 2010 7.455 7.493 7.361 7.410 22,369,968 -0.03(-0.43%)
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.