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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Jan 01, 2009 4.975 5.160 4.962 5.052 0 +0.00(+0.00%)
Dec 31, 2008 4.975 5.160 4.962 5.052 6,989,613 -0.03(-0.63%)
Dec 30, 2008 4.905 5.116 4.905 5.084 9,065,645 +0.18(+3.65%)
Dec 29, 2008 4.905 4.914 4.815 4.905 9,240,567 +0.07(+1.46%)
Dec 26, 2008 4.706 4.860 4.706 4.834 3,962,293 +0.04(+0.80%)
Dec 24, 2008 4.796 4.885 4.764 4.796 4,534,545 -0.02(-0.40%)
Dec 23, 2008 4.841 4.917 4.713 4.815 20,018,478 +0.00(+0.00%)
Dec 22, 2008 4.937 4.991 4.796 4.815 18,755,842 -0.17(-3.34%)
Dec 19, 2008 5.026 5.135 4.924 4.981 17,476,436 -0.04(-0.89%)
Dec 18, 2008 5.339 5.339 4.914 5.026 18,287,030 -0.21(-4.03%)
Dec 17, 2008 5.186 5.301 5.154 5.237 28,328,218 -0.13(-2.38%)
Dec 16, 2008 4.783 5.384 4.732 5.365 38,529,576 +0.46(+9.39%)
Dec 15, 2008 4.943 4.956 4.738 4.905 21,983,152 -0.04(-0.90%)
Dec 12, 2008 4.572 4.988 4.431 4.949 35,653,020 +0.28(+6.03%)
Dec 11, 2008 4.847 4.898 4.617 4.668 22,384,398 -0.13(-2.67%)
Dec 10, 2008 4.738 4.841 4.642 4.796 26,291,430 +0.24(+5.19%)
Dec 09, 2008 4.412 4.770 4.303 4.559 31,053,996 +0.12(+2.74%)
Dec 08, 2008 4.387 4.540 4.316 4.438 27,353,526 +0.14(+3.27%)
Dec 05, 2008 4.016 4.310 4.016 4.297 0 +0.19(+4.67%)
Dec 04, 2008 4.086 4.188 4.022 4.105 22,951,998 -0.08(-1.84%)
Dec 03, 2008 4.016 4.227 3.856 4.182 25,652,456 +0.13(+3.15%)
Dec 02, 2008 4.214 4.265 3.945 4.054 25,838,346 -0.15(-3.50%)
Dec 01, 2008 4.291 4.393 4.188 4.201 23,596,174 -0.37(-8.11%)
Nov 28, 2008 4.387 4.700 4.387 4.572 11,198,705 -0.03(-0.56%)
Nov 26, 2008 4.220 4.636 4.112 4.598 19,476,154 +0.35(+8.12%)
Nov 25, 2008 4.348 4.355 4.124 4.252 19,838,406 -0.03(-0.75%)
Nov 24, 2008 3.952 4.393 3.952 4.284 31,022,886 +0.12(+2.92%)
Nov 21, 2008 3.907 4.169 3.781 4.163 37,018,480 +0.42(+11.28%)
Nov 20, 2008 3.901 4.041 3.728 3.741 24,883,526 -0.18(-4.57%)
Nov 19, 2008 4.073 4.144 3.920 3.920 21,754,114 -0.24(-5.69%)
Nov 18, 2008 4.297 4.303 3.997 4.156 28,429,438 -0.14(-3.27%)
Nov 17, 2008 4.367 4.412 4.214 4.297 26,076,316 -0.15(-3.45%)
Nov 14, 2008 4.630 4.681 4.361 4.451 0 -0.35(-7.20%)
Nov 13, 2008 4.495 4.834 4.227 4.796 30,372,052 +0.26(+5.63%)
Nov 12, 2008 4.751 4.924 4.514 4.540 21,843,420 -0.19(-4.05%)
Nov 11, 2008 4.796 4.975 4.713 4.732 16,454,284 -0.17(-3.39%)
Nov 10, 2008 4.860 4.981 4.802 4.898 19,017,444 -0.08(-1.54%)
Nov 07, 2008 4.777 5.000 4.674 4.975 21,276,524 +0.26(+5.56%)
Nov 06, 2008 4.949 4.949 4.617 4.713 29,360,602 -0.25(-5.03%)
Nov 05, 2008 5.218 5.269 4.962 4.962 24,853,924 -0.40(-7.40%)
Nov 04, 2008 5.359 5.403 5.218 5.359 23,987,586 +0.21(+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.