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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.777 6.815 6.691 6.777 24,143,512 +0.02(+0.28%)
Apr 29, 2010 6.745 6.783 6.687 6.758 20,319,634 +0.04(+0.57%)
Apr 28, 2010 6.873 6.879 6.655 6.719 30,613,378 -0.06(-0.94%)
Apr 27, 2010 6.969 6.969 6.758 6.783 61,406 -0.25(-3.55%)
Apr 26, 2010 7.065 7.110 7.007 7.033 15,848,824 +0.02(+0.27%)
Apr 23, 2010 7.027 7.027 6.911 7.014 14,183,540 -0.01(-0.09%)
Apr 22, 2010 6.835 7.027 6.815 7.020 24,514,162 +0.08(+1.20%)
Apr 21, 2010 6.969 6.995 6.815 6.937 12,063 -0.04(-0.55%)
Apr 20, 2010 6.963 7.052 6.931 6.975 66,050 +0.04(+0.55%)
Apr 19, 2010 6.873 6.975 6.822 6.937 22,069,206 -0.01(-0.09%)
Apr 16, 2010 7.033 7.046 6.839 6.943 28,395,642 -0.18(-2.52%)
Apr 15, 2010 7.161 7.193 7.091 7.123 14,278,834 -0.08(-1.07%)
Apr 14, 2010 6.931 7.199 6.924 7.199 47,767,032 +0.37(+5.44%)
Apr 13, 2010 6.745 6.847 6.726 6.828 16,016,630 +0.05(+0.76%)
Apr 12, 2010 6.828 6.841 6.777 6.777 15,469,984 -0.02(-0.28%)
Apr 09, 2010 6.854 6.879 6.726 6.796 20,479,590 +0.00(+0.00%)
Apr 08, 2010 6.892 6.892 6.771 6.796 20,003,888 -0.15(-2.12%)
Apr 07, 2010 6.956 7.027 6.918 6.943 18,652,984 +0.01(+0.18%)
Apr 06, 2010 6.873 6.937 6.854 6.931 18,464,724 +0.10(+1.50%)
Apr 05, 2010 6.822 6.899 6.668 6.828 11,238,246 +0.04(+0.66%)
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.