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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2009 6.542 6.682 6.529 6.612 13,427,483 +0.05(+0.78%)
Nov 27, 2009 6.428 6.599 6.415 6.561 9,310,062 -0.11(-1.62%)
Nov 25, 2009 6.682 6.695 6.638 6.669 9,071,761 +0.03(+0.38%)
Nov 24, 2009 6.676 6.720 6.618 6.644 13,328,287 -0.04(-0.67%)
Nov 23, 2009 6.688 6.765 6.663 6.688 12,266,572 +0.08(+1.16%)
Nov 20, 2009 6.529 6.625 6.529 6.612 14,407,078 -0.02(-0.29%)
Nov 19, 2009 6.708 6.765 6.536 6.631 48,293,736 -0.23(-3.34%)
Nov 18, 2009 6.771 6.892 6.765 6.860 15,344,544 +0.06(+0.84%)
Nov 17, 2009 6.771 6.835 6.701 6.803 26,892,178 -0.07(-1.02%)
Nov 16, 2009 6.892 6.949 6.835 6.873 36,051,676 +0.13(+1.98%)
Nov 13, 2009 6.631 6.758 6.618 6.739 30,958,658 +0.09(+1.34%)
Nov 12, 2009 6.593 6.695 6.580 6.650 31,452,986 +0.00(+0.00%)
Nov 11, 2009 6.491 6.657 6.440 6.650 55,360,368 +0.27(+4.29%)
Nov 10, 2009 6.434 6.478 6.351 6.377 26,853,906 +0.04(+0.70%)
Nov 09, 2009 6.243 6.345 6.205 6.332 15,693,118 +0.10(+1.63%)
Nov 06, 2009 6.205 6.307 6.179 6.230 23,934,896 +0.06(+1.03%)
Nov 05, 2009 6.186 6.288 6.141 6.167 35,501,364 +0.01(+0.10%)
Nov 04, 2009 6.084 6.224 6.084 6.160 35,425,468 +0.11(+1.79%)
Nov 03, 2009 6.046 6.097 5.950 6.052 30,545,510 -0.04(-0.73%)
Nov 02, 2009 6.198 6.198 5.995 6.097 50,598,620 +0.03(+0.42%)
Oct 30, 2009 6.249 6.268 5.976 6.071 59,662,168 -0.24(-3.73%)
Oct 29, 2009 6.224 6.338 6.192 6.307 23,926,366 +0.18(+3.01%)
Oct 28, 2009 6.268 6.313 6.109 6.122 41,174,400 -0.16(-2.53%)
Oct 27, 2009 6.421 6.447 6.205 6.281 48,226,820 -0.10(-1.50%)
Oct 26, 2009 6.447 6.459 6.345 6.377 57,661,896 +0.01(+0.10%)
Oct 23, 2009 6.434 6.434 6.364 6.370 33,595,964 -0.11(-1.67%)
Oct 22, 2009 6.440 6.542 6.383 6.478 25,262,872 -0.01(-0.20%)
Oct 21, 2009 6.345 6.625 6.313 6.491 63,053,208 +0.17(+2.72%)
Oct 20, 2009 6.294 6.383 6.288 6.319 41,891,968 +0.00(+0.00%)
Oct 19, 2009 6.332 6.370 6.284 6.319 38,594,628 +0.06(+1.02%)
Oct 16, 2009 6.358 6.358 6.192 6.256 44,106,168 -0.15(-2.29%)
Oct 15, 2009 6.536 6.580 6.377 6.402 52,737,352 -0.18(-2.80%)
Oct 14, 2009 6.669 6.669 6.523 6.587 46,231,288 +0.10(+1.47%)
Oct 13, 2009 6.370 6.504 6.319 6.491 51,031,408 +0.18(+2.93%)
Oct 12, 2009 6.440 6.466 6.281 6.307 28,988,898 -0.09(-1.39%)
Oct 09, 2009 6.345 6.440 6.345 6.396 45,215,092 +0.08(+1.31%)
Oct 08, 2009 6.485 6.491 6.281 6.313 94,704,176 -0.16(-2.46%)
Oct 07, 2009 6.478 6.523 6.396 6.472 45,535,180 -0.13(-1.93%)
Oct 06, 2009 6.644 6.727 6.580 6.599 36,936,004 -0.03(-0.48%)
Oct 05, 2009 6.587 6.682 6.564 6.631 19,000,360 +0.04(+0.68%)
Oct 02, 2009 6.606 6.676 6.478 6.587 27,342,048 -0.13(-1.90%)
Oct 01, 2009 6.956 6.994 6.701 6.714 38,118,672 -0.26(-3.74%)
Sep 30, 2009 7.000 7.045 6.873 6.975 42,823,736 +0.11(+1.58%)
Sep 29, 2009 6.956 6.994 6.821 6.867 29,831,804 -0.01(-0.19%)
Sep 28, 2009 6.708 6.930 6.676 6.879 28,948,480 +0.23(+3.44%)
Sep 25, 2009 6.625 6.701 6.612 6.650 16,558,366 +0.02(+0.29%)
Sep 24, 2009 6.873 6.898 6.599 6.631 25,168,602 -0.22(-3.25%)
Sep 23, 2009 6.873 6.924 6.841 6.854 25,609,214 -0.07(-1.01%)
Sep 22, 2009 6.898 6.994 6.854 6.924 24,102,228 +0.07(+1.02%)
Sep 21, 2009 6.898 6.924 6.832 6.854 25,391,722 -0.06(-0.92%)
Sep 18, 2009 6.918 7.000 6.873 6.918 23,575,178 -0.01(-0.18%)
Sep 17, 2009 7.000 7.026 6.898 6.930 30,714,416 -0.07(-1.00%)
Sep 16, 2009 6.988 7.019 6.905 7.000 30,408,712 +0.06(+0.82%)
Sep 15, 2009 6.937 6.968 6.873 6.943 13,238,466 +0.08(+1.11%)
Sep 14, 2009 6.924 6.924 6.822 6.867 17,206,898 -0.09(-1.28%)
Sep 11, 2009 7.115 7.128 6.905 6.956 23,190,606 -0.13(-1.80%)
Sep 10, 2009 7.128 7.128 6.930 7.083 35,483,008 +0.02(+0.27%)
Sep 09, 2009 7.000 7.128 6.949 7.064 27,662,166 +0.03(+0.36%)
Sep 08, 2009 7.000 7.096 6.975 7.038 21,071,090 +0.16(+2.31%)
Sep 04, 2009 6.841 6.892 6.746 6.879 15,833,248 +0.06(+0.84%)
Sep 03, 2009 6.816 6.841 6.701 6.822 15,479,139 +0.07(+1.04%)
Sep 02, 2009 6.714 6.841 6.682 6.752 16,628,134 +0.03(+0.47%)
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.