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

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 4.644 4.759 4.571 4.571 0 -0.08(-1.82%)
Jan 29, 2009 4.862 4.862 4.632 4.656 32,807,674 -0.27(-5.42%)
Jan 28, 2009 4.850 4.971 4.838 4.923 43,250,184 +0.13(+2.78%)
Jan 27, 2009 4.620 4.850 4.614 4.789 33,583,240 +0.15(+3.27%)
Jan 26, 2009 4.771 4.771 4.395 4.638 27,624,384 -0.04(-0.91%)
Jan 23, 2009 4.377 4.783 4.341 4.680 47,181,780 +0.16(+3.62%)
Jan 22, 2009 4.098 4.680 4.062 4.516 90,260,920 +0.18(+4.20%)
Jan 21, 2009 4.292 4.371 4.177 4.335 38,582,136 +0.10(+2.29%)
Jan 20, 2009 4.298 4.365 4.232 4.238 26,593,894 -0.28(-6.17%)
Jan 16, 2009 4.553 4.650 4.420 4.516 24,290,366 +0.05(+1.09%)
Jan 15, 2009 4.444 4.559 4.298 4.468 43,613,780 +0.00(+0.00%)
Jan 14, 2009 4.553 4.562 4.413 4.468 16,352,742 -0.18(-3.91%)
Jan 13, 2009 4.601 4.741 4.529 4.650 26,071,928 +0.20(+4.50%)
Jan 12, 2009 4.444 4.686 4.401 4.450 36,573,228 -0.09(-2.00%)
Jan 09, 2009 4.510 4.607 4.389 4.541 29,622,304 -0.03(-0.66%)
Jan 08, 2009 4.547 4.595 4.438 4.571 27,035,810 -0.10(-2.20%)
Jan 07, 2009 4.801 4.832 4.635 4.674 35,692,728 -0.42(-8.21%)
Jan 06, 2009 4.898 5.135 4.820 5.092 28,105,992 +0.21(+4.22%)
Jan 05, 2009 4.898 5.026 4.808 4.886 22,165,472 -0.10(-1.95%)
Jan 02, 2009 4.710 5.026 4.710 4.983 0 +0.19(+4.05%)
Jan 01, 2009 4.717 4.892 4.704 4.789 0 +0.00(+0.00%)
Dec 31, 2008 4.717 4.892 4.704 4.789 7,372,424 -0.03(-0.63%)
Dec 30, 2008 4.650 4.850 4.650 4.820 9,562,156 +0.17(+3.65%)
Dec 29, 2008 4.650 4.659 4.565 4.650 9,746,659 +0.07(+1.45%)
Dec 26, 2008 4.462 4.607 4.462 4.583 4,179,301 +0.04(+0.80%)
Dec 24, 2008 4.547 4.632 4.516 4.547 4,782,896 -0.02(-0.40%)
Dec 23, 2008 4.589 4.662 4.468 4.565 21,114,860 +0.00(+0.00%)
Dec 22, 2008 4.680 4.732 4.547 4.565 19,783,072 -0.16(-3.34%)
Dec 19, 2008 4.765 4.868 4.668 4.723 18,433,594 -0.04(-0.89%)
Dec 18, 2008 5.062 5.062 4.659 4.765 19,288,584 -0.20(-4.03%)
Dec 17, 2008 4.917 5.026 4.886 4.965 29,879,712 -0.12(-2.38%)
Dec 16, 2008 4.535 5.105 4.486 5.086 40,639,784 +0.44(+9.39%)
Dec 15, 2008 4.686 4.698 4.492 4.650 23,187,136 -0.04(-0.90%)
Dec 12, 2008 4.335 4.729 4.201 4.692 37,605,680 +0.27(+6.03%)
Dec 11, 2008 4.595 4.644 4.377 4.426 23,610,358 -0.12(-2.67%)
Dec 10, 2008 4.492 4.589 4.401 4.547 27,731,372 +0.22(+5.19%)
Dec 09, 2008 4.183 4.523 4.080 4.322 32,754,778 +0.12(+2.74%)
Dec 08, 2008 4.159 4.304 4.092 4.207 28,851,638 +0.13(+3.27%)
Dec 05, 2008 3.807 4.086 3.807 4.074 0 +0.18(+4.67%)
Dec 04, 2008 3.874 3.971 3.813 3.892 24,209,044 -0.07(-1.83%)
Dec 03, 2008 3.807 4.007 3.656 3.965 27,057,402 +0.12(+3.15%)
Dec 02, 2008 3.995 4.044 3.741 3.844 27,253,474 -0.14(-3.50%)
Dec 01, 2008 4.068 4.165 3.971 3.983 24,888,500 -0.35(-8.11%)
Nov 28, 2008 4.159 4.456 4.159 4.335 11,812,041 -0.02(-0.56%)
Nov 26, 2008 4.001 4.395 3.898 4.359 20,542,834 +0.33(+8.12%)
Nov 25, 2008 4.122 4.129 3.910 4.032 20,924,926 -0.03(-0.75%)
Nov 24, 2008 3.747 4.165 3.747 4.062 32,721,962 +0.12(+2.92%)
Nov 21, 2008 3.704 3.953 3.584 3.947 39,045,924 +0.40(+11.28%)
Nov 20, 2008 3.698 3.831 3.534 3.547 26,246,360 -0.17(-4.57%)
Nov 19, 2008 3.862 3.928 3.716 3.716 22,945,554 -0.22(-5.69%)
Nov 18, 2008 4.074 4.080 3.789 3.941 29,986,476 -0.13(-3.27%)
Nov 17, 2008 4.141 4.183 3.995 4.074 27,504,478 -0.15(-3.45%)
Nov 14, 2008 4.389 4.438 4.135 4.219 0 -0.33(-7.20%)
Nov 13, 2008 4.262 4.583 4.007 4.547 32,035,484 +0.24(+5.63%)
Nov 12, 2008 4.504 4.668 4.280 4.304 23,039,752 -0.18(-4.05%)
Nov 11, 2008 4.547 4.717 4.468 4.486 17,355,460 -0.16(-3.39%)
Nov 10, 2008 4.607 4.723 4.553 4.644 20,059,002 -0.07(-1.54%)
Nov 07, 2008 4.529 4.741 4.432 4.717 22,441,808 +0.25(+5.56%)
Nov 06, 2008 4.692 4.692 4.377 4.468 30,968,638 -0.24(-5.03%)
Nov 05, 2008 4.947 4.995 4.704 4.704 26,215,136 -0.38(-7.40%)
Nov 04, 2008 5.080 5.123 4.947 5.080 25,301,350 +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.