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 (%)
May 29, 2009 6.964 7.226 6.919 6.996 26,937,462 -0.13(-1.80%)
May 28, 2009 7.040 7.155 6.868 7.123 25,297,178 +0.14(+2.01%)
May 27, 2009 7.040 7.181 6.932 6.983 34,717,144 +0.10(+1.49%)
May 26, 2009 6.663 6.932 6.663 6.880 20,483,412 +0.15(+2.18%)
May 22, 2009 6.637 6.880 6.426 6.733 17,365,182 +0.08(+1.15%)
May 21, 2009 6.631 6.906 6.394 6.657 20,165,088 -0.07(-1.05%)
May 20, 2009 6.996 6.996 6.682 6.727 23,673,540 -0.08(-1.13%)
May 19, 2009 6.753 6.912 6.612 6.804 26,439,386 +0.06(+0.85%)
May 18, 2009 6.503 6.765 6.503 6.746 18,785,342 +0.34(+5.29%)
May 15, 2009 6.593 6.669 6.394 6.407 22,867,158 -0.18(-2.72%)
May 14, 2009 6.407 6.631 6.375 6.586 25,625,674 +0.19(+2.90%)
May 13, 2009 6.433 6.529 5.947 6.401 23,371,208 -0.09(-1.38%)
May 12, 2009 6.625 6.663 6.362 6.490 34,674,380 -0.14(-2.12%)
May 11, 2009 6.267 6.721 6.267 6.631 31,202,738 -0.04(-0.67%)
May 08, 2009 6.727 6.810 6.554 6.676 28,822,766 +0.09(+1.36%)
May 07, 2009 7.008 7.047 6.554 6.586 48,931,788 -0.48(-6.79%)
May 06, 2009 6.906 7.098 6.906 7.066 42,235,696 -0.07(-0.99%)
May 05, 2009 7.232 7.264 7.008 7.136 61,653,072 -0.43(-5.74%)
May 04, 2009 7.552 7.673 7.513 7.571 74,631,024 +0.68(+9.83%)
May 01, 2009 6.816 6.893 6.644 6.893 30,472,862 +0.13(+1.99%)
Apr 30, 2009 6.682 6.868 6.612 6.759 51,217,736 +0.31(+4.86%)
Apr 29, 2009 6.235 6.587 6.171 6.446 66,647,144 +0.52(+8.74%)
Apr 28, 2009 5.793 5.972 5.793 5.928 21,022,424 +0.08(+1.42%)
Apr 27, 2009 5.781 5.992 5.717 5.845 24,176,782 +0.04(+0.77%)
Apr 24, 2009 5.902 5.998 5.761 5.800 34,631,700 -0.06(-1.09%)
Apr 23, 2009 5.960 6.056 5.813 5.864 33,706,684 -0.06(-0.97%)
Apr 22, 2009 5.870 6.056 5.749 5.921 37,965,552 +0.05(+0.87%)
Apr 21, 2009 5.857 5.992 5.761 5.870 38,395,716 -0.01(-0.22%)
Apr 20, 2009 6.119 6.119 5.825 5.883 35,140,060 -0.26(-4.17%)
Apr 17, 2009 6.081 6.177 5.908 6.139 26,842,754 +0.01(+0.10%)
Apr 16, 2009 6.107 6.228 5.960 6.132 36,526,240 +0.00(+0.00%)
Apr 15, 2009 6.139 6.183 6.024 6.132 26,523,546 -0.11(-1.74%)
Apr 14, 2009 6.356 6.388 6.155 6.241 35,564,456 -0.14(-2.20%)
Apr 13, 2009 6.330 6.407 6.107 6.382 24,078,054 +0.10(+1.63%)
Apr 09, 2009 6.356 6.394 6.183 6.279 34,680,336 +0.15(+2.40%)
Apr 08, 2009 6.049 6.158 5.953 6.132 34,327,348 +0.10(+1.59%)
Apr 07, 2009 6.292 6.292 6.004 6.036 44,878,012 -0.23(-3.67%)
Apr 06, 2009 6.324 6.394 6.151 6.267 35,172,040 -0.31(-4.76%)
Apr 03, 2009 6.471 6.580 6.305 6.580 42,299,872 +0.03(+0.49%)
Apr 02, 2009 6.158 6.612 6.132 6.548 68,976,000 +0.55(+9.17%)
Apr 01, 2009 5.704 6.075 5.614 5.998 41,913,900 +0.27(+4.80%)
Mar 31, 2009 5.761 5.841 5.710 5.723 28,122,844 +0.04(+0.67%)
Mar 30, 2009 5.774 5.870 5.602 5.685 24,292,732 -0.27(-4.61%)
Mar 26, 2009 5.800 5.960 5.659 5.960 34,558,524 +0.20(+3.44%)
Mar 25, 2009 5.800 5.998 5.665 5.761 31,007,966 -0.06(-1.10%)
Mar 24, 2009 5.870 5.934 5.800 5.825 29,888,860 -0.11(-1.83%)
Mar 23, 2009 5.889 5.934 5.825 5.934 42,476,556 +0.49(+8.92%)
Mar 20, 2009 5.595 5.665 5.416 5.448 26,847,860 -0.18(-3.13%)
Mar 19, 2009 5.697 5.755 5.525 5.624 39,089,768 -0.18(-3.14%)
Mar 18, 2009 5.595 5.897 5.550 5.806 43,753,028 +0.06(+1.11%)
Mar 17, 2009 5.538 5.755 5.518 5.742 30,548,038 +0.16(+2.86%)
Mar 16, 2009 5.685 5.755 5.550 5.582 29,612,750 -0.06(-1.02%)
Mar 13, 2009 5.749 5.813 5.541 5.640 0 -0.03(-0.45%)
Mar 12, 2009 5.563 5.710 5.416 5.665 35,408,308 +0.13(+2.31%)
Mar 11, 2009 5.352 5.595 5.320 5.538 34,320,300 +0.19(+3.59%)
Mar 10, 2009 5.116 5.371 5.071 5.346 44,843,880 +0.40(+8.01%)
Mar 09, 2009 5.243 5.359 4.943 4.949 49,938,660 -0.33(-6.18%)
Mar 06, 2009 5.282 5.410 5.122 5.275 0 +0.09(+1.73%)
Mar 05, 2009 5.154 5.275 5.039 5.186 33,655,612 +0.04(+0.87%)
Mar 04, 2009 5.122 5.275 5.122 5.141 37,385,208 +0.37(+7.77%)
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.