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

Taiwan Semiconductor ADR (NY: TSM )

143.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2010 6.324 6.420 6.246 6.272 16,872 -0.03(-0.51%)
Jun 29, 2010 6.381 6.381 6.230 6.304 108,018 -0.13(-2.10%)
Jun 25, 2010 6.439 6.491 6.394 6.439 11,061,205 +0.05(+0.80%)
Jun 24, 2010 6.504 6.504 6.356 6.388 8,359 -0.13(-2.07%)
Jun 23, 2010 6.516 6.574 6.439 6.523 14,322,438 +0.04(+0.59%)
Jun 22, 2010 6.645 6.696 6.471 6.484 13,922 -0.17(-2.61%)
Jun 21, 2010 6.645 6.735 6.613 6.658 23,471,084 +0.10(+1.57%)
Jun 18, 2010 6.555 6.650 6.542 6.555 13,822,891 -0.06(-0.87%)
Jun 17, 2010 6.645 6.658 6.542 6.613 12,803,057 -0.01(-0.19%)
Jun 16, 2010 6.523 6.677 6.497 6.626 778 +0.03(+0.39%)
Jun 15, 2010 6.394 6.626 6.369 6.600 253,461 +0.27(+4.26%)
Jun 14, 2010 6.304 6.433 6.298 6.330 17,206,694 +0.03(+0.51%)
Jun 11, 2010 6.279 6.359 6.234 6.298 18,368,864 +0.01(+0.10%)
Jun 10, 2010 6.259 6.349 6.234 6.291 98,288 +0.15(+2.41%)
Jun 09, 2010 6.163 6.298 6.124 6.144 25,806,130 +0.03(+0.53%)
Jun 08, 2010 6.099 6.124 5.980 6.112 40,246 +0.05(+0.85%)
Jun 07, 2010 6.298 6.298 6.034 6.060 18,016,782 -0.12(-1.98%)
Jun 04, 2010 6.182 6.343 6.157 6.182 35,503,772 -0.20(-3.12%)
Jun 03, 2010 6.504 6.516 6.330 6.381 40,004,804 -0.10(-1.49%)
Jun 02, 2010 6.394 6.478 6.298 6.478 21,564,572 +0.15(+2.34%)
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.