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

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.649 4.764 4.576 4.576 0 -0.08(-1.82%)
Jan 29, 2009 4.867 4.867 4.637 4.661 32,772,542 -0.27(-5.42%)
Jan 28, 2009 4.855 4.977 4.843 4.928 43,203,868 +0.13(+2.78%)
Jan 27, 2009 4.625 4.855 4.618 4.794 33,547,278 +0.15(+3.27%)
Jan 26, 2009 4.776 4.776 4.400 4.643 27,594,802 -0.04(-0.91%)
Jan 23, 2009 4.382 4.788 4.345 4.685 47,131,256 +0.16(+3.62%)
Jan 22, 2009 4.103 4.685 4.066 4.521 90,164,264 +0.18(+4.20%)
Jan 21, 2009 4.297 4.376 4.181 4.339 38,540,820 +0.10(+2.29%)
Jan 20, 2009 4.303 4.370 4.236 4.242 26,565,418 -0.28(-6.17%)
Jan 16, 2009 4.558 4.655 4.424 4.521 24,264,356 +0.05(+1.09%)
Jan 15, 2009 4.449 4.564 4.303 4.473 43,567,076 +0.00(+0.00%)
Jan 14, 2009 4.558 4.567 4.418 4.473 16,335,231 -0.18(-3.91%)
Jan 13, 2009 4.606 4.746 4.533 4.655 26,044,010 +0.20(+4.50%)
Jan 12, 2009 4.449 4.691 4.406 4.455 36,534,064 -0.09(-2.00%)
Jan 09, 2009 4.515 4.612 4.394 4.546 29,590,584 -0.03(-0.66%)
Jan 08, 2009 4.552 4.600 4.442 4.576 27,006,858 -0.10(-2.20%)
Jan 07, 2009 4.807 4.837 4.640 4.679 35,654,508 -0.42(-8.21%)
Jan 06, 2009 4.904 5.140 4.825 5.098 28,075,894 +0.21(+4.22%)
Jan 05, 2009 4.904 5.031 4.813 4.892 22,141,736 -0.10(-1.95%)
Jan 02, 2009 4.716 5.031 4.716 4.989 0 +0.19(+4.05%)
Jan 01, 2009 4.722 4.898 4.709 4.794 0 +0.00(+0.00%)
Dec 31, 2008 4.722 4.898 4.709 4.794 7,364,529 -0.03(-0.63%)
Dec 30, 2008 4.655 4.855 4.655 4.825 9,551,917 +0.17(+3.65%)
Dec 29, 2008 4.655 4.664 4.570 4.655 9,736,222 +0.07(+1.46%)
Dec 26, 2008 4.467 4.612 4.467 4.588 4,174,826 +0.04(+0.80%)
Dec 24, 2008 4.552 4.637 4.521 4.552 4,777,774 -0.02(-0.40%)
Dec 23, 2008 4.594 4.667 4.473 4.570 21,092,250 +0.00(+0.00%)
Dec 22, 2008 4.685 4.737 4.552 4.570 19,761,888 -0.16(-3.34%)
Dec 19, 2008 4.770 4.873 4.673 4.728 18,413,856 -0.04(-0.89%)
Dec 18, 2008 5.068 5.068 4.664 4.770 19,267,930 -0.20(-4.03%)
Dec 17, 2008 4.922 5.031 4.892 4.970 29,847,718 -0.12(-2.38%)
Dec 16, 2008 4.540 5.110 4.491 5.092 40,596,268 +0.44(+9.39%)
Dec 15, 2008 4.691 4.703 4.497 4.655 23,162,308 -0.04(-0.90%)
Dec 12, 2008 4.339 4.734 4.206 4.697 37,565,412 +0.27(+6.03%)
Dec 11, 2008 4.600 4.649 4.382 4.430 23,585,076 -0.12(-2.67%)
Dec 10, 2008 4.497 4.594 4.406 4.552 27,701,676 +0.22(+5.19%)
Dec 09, 2008 4.188 4.527 4.084 4.327 32,719,702 +0.12(+2.74%)
Dec 08, 2008 4.163 4.309 4.097 4.212 28,820,742 +0.13(+3.27%)
Dec 05, 2008 3.811 4.090 3.811 4.078 0 +0.18(+4.67%)
Dec 04, 2008 3.878 3.975 3.817 3.896 24,183,120 -0.07(-1.83%)
Dec 03, 2008 3.811 4.012 3.660 3.969 27,028,430 +0.12(+3.15%)
Dec 02, 2008 3.999 4.048 3.745 3.848 27,224,290 -0.14(-3.50%)
Dec 01, 2008 4.072 4.169 3.975 3.987 24,861,850 -0.35(-8.11%)
Nov 28, 2008 4.163 4.461 4.163 4.339 11,799,393 -0.02(-0.56%)
Nov 26, 2008 4.005 4.400 3.902 4.364 20,520,836 +0.33(+8.12%)
Nov 25, 2008 4.127 4.133 3.914 4.036 20,902,520 -0.03(-0.75%)
Nov 24, 2008 3.751 4.169 3.751 4.066 32,686,922 +0.12(+2.92%)
Nov 21, 2008 3.708 3.957 3.588 3.951 39,004,112 +0.40(+11.28%)
Nov 20, 2008 3.702 3.836 3.538 3.550 26,218,254 -0.17(-4.57%)
Nov 19, 2008 3.866 3.933 3.720 3.720 22,920,984 -0.22(-5.69%)
Nov 18, 2008 4.078 4.084 3.793 3.945 29,954,366 -0.13(-3.27%)
Nov 17, 2008 4.145 4.188 3.999 4.078 27,475,024 -0.15(-3.45%)
Nov 14, 2008 4.394 4.442 4.139 4.224 0 -0.33(-7.20%)
Nov 13, 2008 4.266 4.588 4.012 4.552 32,001,180 +0.24(+5.63%)
Nov 12, 2008 4.509 4.673 4.285 4.309 23,015,080 -0.18(-4.05%)
Nov 11, 2008 4.552 4.722 4.473 4.491 17,336,876 -0.16(-3.39%)
Nov 10, 2008 4.612 4.728 4.558 4.649 20,037,522 -0.07(-1.54%)
Nov 07, 2008 4.533 4.746 4.436 4.722 22,417,778 +0.25(+5.56%)
Nov 06, 2008 4.697 4.697 4.382 4.473 30,935,476 -0.24(-5.03%)
Nov 05, 2008 4.952 5.001 4.709 4.709 26,187,064 -0.38(-7.40%)
Nov 04, 2008 5.086 5.128 4.952 5.086 25,274,256 +0.20(+4.10%)
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.