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 (%)
Aug 31, 2009 6.799 6.896 6.767 6.876 17,019,162 -0.05(-0.74%)
Aug 28, 2009 6.915 7.005 6.844 6.928 15,088,394 +0.15(+2.28%)
Aug 27, 2009 6.735 6.780 6.683 6.773 11,427,303 +0.01(+0.10%)
Aug 26, 2009 6.960 6.960 6.716 6.767 22,259,406 -0.15(-2.14%)
Aug 25, 2009 6.941 6.979 6.876 6.915 16,259,610 -0.01(-0.19%)
Aug 24, 2009 6.825 6.953 6.754 6.928 24,331,784 +0.22(+3.26%)
Aug 21, 2009 6.748 6.748 6.632 6.709 16,677,244 +0.00(+0.00%)
Aug 20, 2009 6.549 6.735 6.549 6.709 12,578,119 +0.08(+1.26%)
Aug 19, 2009 6.619 6.645 6.523 6.626 19,288,116 -0.06(-0.87%)
Aug 18, 2009 6.664 6.716 6.561 6.683 16,634,927 +0.14(+2.16%)
Aug 17, 2009 6.632 6.703 6.529 6.542 19,060,252 -0.24(-3.60%)
Aug 14, 2009 6.953 7.069 6.728 6.786 20,508,822 -0.25(-3.56%)
Aug 13, 2009 6.838 7.056 6.735 7.037 34,455,312 +0.34(+5.09%)
Aug 12, 2009 6.555 6.786 6.542 6.696 18,164,168 +0.13(+1.96%)
Aug 11, 2009 6.561 6.658 6.497 6.568 21,344,492 +0.01(+0.10%)
Aug 10, 2009 6.561 6.606 6.465 6.561 10,913,415 -0.01(-0.20%)
Aug 07, 2009 6.529 6.606 6.426 6.574 13,886,048 +0.04(+0.69%)
Aug 06, 2009 6.664 6.773 6.426 6.529 20,744,104 -0.08(-1.17%)
Aug 05, 2009 6.703 6.722 6.549 6.606 17,502,450 -0.11(-1.63%)
Aug 04, 2009 6.773 6.793 6.677 6.716 15,123,589 -0.08(-1.14%)
Aug 03, 2009 6.896 6.908 6.741 6.793 18,733,416 +0.06(+0.96%)
Jul 31, 2009 6.934 6.986 6.709 6.728 29,288,012 -0.17(-2.42%)
Jul 30, 2009 6.857 7.030 6.773 6.896 35,108,368 +0.40(+6.24%)
Jul 29, 2009 6.536 6.542 6.426 6.491 20,464,854 -0.09(-1.37%)
Jul 28, 2009 6.613 6.658 6.523 6.581 14,697,641 +0.01(+0.20%)
Jul 27, 2009 6.709 6.716 6.491 6.568 16,235,152 -0.04(-0.68%)
Jul 24, 2009 6.587 6.632 6.481 6.613 14,631,114 -0.02(-0.29%)
Jul 23, 2009 6.638 6.741 6.574 6.632 36,912,520 +0.00(+0.00%)
Jul 22, 2009 6.259 6.735 6.234 6.632 26,776,356 +0.29(+4.56%)
Jul 21, 2009 6.491 6.542 6.240 6.343 24,785,076 -0.12(-1.89%)
Jul 20, 2009 6.478 6.542 6.426 6.465 20,026,492 +0.08(+1.31%)
Jul 17, 2009 6.266 6.471 6.201 6.381 25,066,502 +0.05(+0.81%)
Jul 16, 2009 6.234 6.362 6.118 6.330 17,584,944 +0.04(+0.61%)
Jul 15, 2009 6.279 6.381 6.201 6.291 30,932,014 +0.01(+0.19%)
Jul 14, 2009 6.228 6.286 6.171 6.279 16,603,795 +0.08(+1.34%)
Jul 13, 2009 6.068 6.241 6.062 6.196 23,240,266 +0.01(+0.10%)
Jul 10, 2009 6.030 6.222 6.030 6.190 29,262,674 +0.14(+2.33%)
Jul 09, 2009 6.036 6.119 5.992 6.049 32,343,822 +0.18(+3.05%)
Jul 08, 2009 5.915 5.953 5.768 5.870 29,957,052 -0.01(-0.22%)
Jul 07, 2009 6.075 6.139 5.864 5.883 23,042,120 -0.10(-1.60%)
Jul 06, 2009 6.049 6.049 5.803 5.979 20,098,794 -0.01(-0.21%)
Jul 02, 2009 5.966 6.032 5.934 5.992 22,706,400 -0.04(-0.74%)
Jul 01, 2009 6.062 6.139 6.004 6.036 27,020,180 +0.02(+0.32%)
Jun 30, 2009 6.158 6.190 5.960 6.017 30,673,848 -0.09(-1.47%)
Jun 29, 2009 6.126 6.241 6.075 6.107 15,650,810 -0.01(-0.21%)
Jun 26, 2009 6.145 6.190 6.036 6.119 13,703,682 -0.03(-0.52%)
Jun 25, 2009 6.132 6.151 6.056 6.151 20,938,058 +0.05(+0.84%)
Jun 24, 2009 6.139 6.222 6.075 6.100 35,188,252 +0.19(+3.25%)
Jun 23, 2009 5.896 5.921 5.806 5.908 21,225,846 +0.10(+1.76%)
Jun 22, 2009 5.889 5.960 5.768 5.806 27,472,876 -0.10(-1.63%)
Jun 19, 2009 5.960 6.052 5.845 5.902 33,769,528 -0.04(-0.75%)
Jun 18, 2009 5.915 6.024 5.908 5.947 27,453,704 +0.05(+0.87%)
Jun 17, 2009 5.851 6.012 5.774 5.896 59,450,256 +0.06(+1.10%)
Jun 16, 2009 6.081 6.145 5.832 5.832 55,215,212 -0.22(-3.59%)
Jun 15, 2009 6.247 6.247 5.979 6.049 46,882,032 -0.37(-5.78%)
Jun 12, 2009 6.542 6.586 6.318 6.420 37,322,832 -0.31(-4.65%)
Jun 11, 2009 6.708 6.797 6.644 6.733 32,010,684 +0.06(+0.86%)
Jun 10, 2009 6.823 6.900 6.618 6.676 23,342,862 -0.05(-0.76%)
Jun 09, 2009 6.708 6.823 6.573 6.727 35,588,868 +0.20(+3.04%)
Jun 08, 2009 6.471 6.563 6.407 6.529 27,297,972 -0.02(-0.29%)
Jun 05, 2009 6.778 6.778 6.490 6.548 21,042,776 -0.03(-0.49%)
Jun 04, 2009 6.561 6.836 6.516 6.580 37,510,804 -0.06(-0.87%)
Jun 03, 2009 6.785 6.855 6.545 6.637 44,851,588 -0.32(-4.60%)
Jun 02, 2009 7.213 7.283 6.938 6.957 27,330,434 -0.39(-5.31%)
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.