Skip to main content

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

Historical Prices

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.