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

Taiwan Semiconductor ADR (NY: TSM )

173.21 +0.77 (+0.45%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Dec 31, 2010 8.357 8.431 8.330 8.431 6,271,240 +0.09(+1.13%)
Dec 30, 2010 8.303 8.350 8.286 8.336 6,351,631 +0.06(+0.73%)
Dec 29, 2010 8.242 8.357 8.209 8.276 13,851,638 +0.05(+0.57%)
Dec 28, 2010 8.249 8.289 8.202 8.229 7,782,511 -0.05(-0.57%)
Dec 27, 2010 8.283 8.303 8.222 8.276 5,787,195 +0.05(+0.65%)
Dec 23, 2010 8.269 8.283 8.202 8.222 8,553,715 -0.05(-0.57%)
Dec 22, 2010 8.310 8.370 8.242 8.269 11,699,144 -0.06(-0.73%)
Dec 21, 2010 8.357 8.390 8.283 8.330 16,329,993 +0.04(+0.49%)
Dec 20, 2010 8.377 8.417 8.262 8.289 14,129,983 -0.24(-2.84%)
Dec 17, 2010 8.397 8.558 8.370 8.531 31,770,480 +0.25(+3.00%)
Dec 16, 2010 8.202 8.283 8.202 8.283 16,436,144 +0.13(+1.65%)
Dec 15, 2010 8.074 8.182 8.047 8.148 16,754,346 +0.14(+1.76%)
Dec 14, 2010 8.054 8.074 7.967 8.007 18,716,406 +0.01(+0.08%)
Dec 13, 2010 8.128 8.189 8.000 8.000 17,596,762 -0.12(-1.49%)
Dec 10, 2010 8.121 8.155 8.068 8.121 14,878,040 +0.03(+0.42%)
Dec 09, 2010 8.128 8.236 8.088 8.088 21,583,830 +0.08(+1.01%)
Dec 08, 2010 7.987 8.034 7.967 8.007 16,283,092 +0.05(+0.68%)
Dec 07, 2010 8.054 8.068 7.953 7.953 14,346,166 -0.04(-0.50%)
Dec 06, 2010 8.047 8.061 7.953 7.994 11,155,376 -0.05(-0.67%)
Dec 03, 2010 7.799 8.068 7.765 8.047 33,884,564 +0.29(+3.73%)
Dec 02, 2010 7.543 7.785 7.536 7.758 41,478,544 +0.29(+3.87%)
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.