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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 4.898 5.020 4.821 4.821 0 -0.09(-1.82%)
Jan 29, 2009 5.128 5.128 4.885 4.911 31,104,146 -0.28(-5.42%)
Jan 28, 2009 5.116 5.243 5.103 5.192 41,004,432 +0.14(+2.78%)
Jan 27, 2009 4.873 5.116 4.866 5.052 31,839,440 +0.16(+3.27%)
Jan 26, 2009 5.032 5.032 4.636 4.892 26,189,996 -0.04(-0.91%)
Jan 23, 2009 4.617 5.045 4.578 4.937 44,731,880 +0.17(+3.62%)
Jan 22, 2009 4.323 4.937 4.284 4.764 85,574,152 +0.19(+4.20%)
Jan 21, 2009 4.527 4.610 4.406 4.572 36,578,772 +0.10(+2.29%)
Jan 20, 2009 4.534 4.604 4.463 4.470 25,213,016 -0.29(-6.17%)
Jan 16, 2009 4.802 4.905 4.662 4.764 23,029,098 +0.05(+1.09%)
Jan 15, 2009 4.687 4.809 4.534 4.713 41,349,148 +0.00(+0.00%)
Jan 14, 2009 4.802 4.812 4.655 4.713 15,503,631 -0.19(-3.91%)
Jan 13, 2009 4.853 5.000 4.777 4.905 24,718,152 +0.21(+4.50%)
Jan 12, 2009 4.687 4.943 4.642 4.694 34,674,176 -0.10(-2.00%)
Jan 09, 2009 4.757 4.860 4.630 4.789 28,084,176 -0.03(-0.66%)
Jan 08, 2009 4.796 4.847 4.681 4.821 25,631,984 -0.11(-2.21%)
Jan 07, 2009 5.064 5.096 4.889 4.930 33,839,396 -0.44(-8.21%)
Jan 06, 2009 5.167 5.416 5.084 5.371 26,646,598 +0.22(+4.22%)
Jan 05, 2009 5.167 5.301 5.071 5.154 21,014,536 -0.10(-1.95%)
Jan 02, 2009 4.968 5.301 4.968 5.256 0 +0.20(+4.05%)
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.