Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Aug 31, 2010 6.286 6.367 6.266 6.313 208,636 -0.04(-0.63%)
Aug 30, 2010 6.461 6.515 6.313 6.353 18,543,654 -0.07(-1.05%)
Aug 27, 2010 6.488 6.501 6.313 6.420 14,786,147 +0.08(+1.27%)
Aug 26, 2010 6.360 6.387 6.320 6.340 43,140 -0.03(-0.42%)
Aug 25, 2010 6.367 6.414 6.266 6.367 13,458 -0.05(-0.73%)
Aug 24, 2010 6.461 6.501 6.360 6.414 191,983 -0.10(-1.55%)
Aug 23, 2010 6.515 6.588 6.508 6.515 14,707,955 +0.01(+0.10%)
Aug 20, 2010 6.508 6.568 6.488 6.508 13,387,663 +0.03(+0.41%)
Aug 19, 2010 6.568 6.609 6.461 6.481 127,227 -0.09(-1.33%)
Aug 18, 2010 6.642 6.649 6.535 6.568 8,814 -0.07(-1.11%)
Aug 17, 2010 6.615 6.676 6.538 6.642 4,578 +0.07(+1.13%)
Aug 16, 2010 6.488 6.629 6.474 6.568 11,084,579 +0.05(+0.72%)
Aug 13, 2010 6.521 6.649 6.501 6.521 21,178,254 -0.05(-0.72%)
Aug 12, 2010 6.501 6.622 6.494 6.568 26,371,842 +0.03(+0.41%)
Aug 11, 2010 6.622 6.642 6.528 6.541 27,562,602 -0.10(-1.52%)
Aug 10, 2010 6.642 6.716 6.622 6.642 142,125 -0.05(-0.70%)
Aug 09, 2010 6.757 6.757 6.676 6.689 16,128,338 -0.01(-0.10%)
Aug 06, 2010 6.696 6.773 6.649 6.696 24,189,414 -0.11(-1.58%)
Aug 05, 2010 6.817 6.837 6.763 6.804 21,080,018 -0.07(-0.98%)
Aug 04, 2010 6.911 6.938 6.804 6.871 6,265 -0.01(-0.10%)
Aug 03, 2010 6.891 6.938 6.844 6.878 100,014 -0.02(-0.29%)
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.