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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 6.892 6.943 6.668 6.688 29,467,014 -0.17(-2.42%)
Jul 30, 2009 6.815 6.988 6.732 6.854 35,322,940 +0.40(+6.24%)
Jul 29, 2009 6.496 6.502 6.387 6.451 20,589,930 -0.09(-1.37%)
Jul 28, 2009 6.573 6.617 6.483 6.541 14,787,469 +0.01(+0.20%)
Jul 27, 2009 6.668 6.675 6.451 6.528 16,334,377 -0.04(-0.68%)
Jul 24, 2009 6.547 6.592 6.442 6.573 14,720,536 -0.02(-0.29%)
Jul 23, 2009 6.598 6.700 6.534 6.592 37,138,120 +0.00(+0.00%)
Jul 22, 2009 6.221 6.694 6.196 6.592 26,940,006 +0.29(+4.56%)
Jul 21, 2009 6.451 6.502 6.202 6.304 24,936,558 -0.12(-1.89%)
Jul 20, 2009 6.438 6.502 6.387 6.426 20,148,890 +0.08(+1.31%)
Jul 17, 2009 6.228 6.432 6.164 6.343 25,219,702 +0.05(+0.81%)
Jul 16, 2009 6.196 6.324 6.081 6.292 17,692,418 +0.04(+0.61%)
Jul 15, 2009 6.240 6.343 6.164 6.253 31,121,062 +0.30(+5.04%)
Jul 14, 2009 5.905 5.959 5.850 5.953 17,513,160 +0.08(+1.34%)
Jul 13, 2009 5.753 5.917 5.747 5.874 24,513,100 +0.01(+0.10%)
Jul 10, 2009 5.717 5.899 5.717 5.868 30,865,346 +0.13(+2.33%)
Jul 09, 2009 5.723 5.802 5.680 5.735 34,115,244 +0.17(+3.05%)
Jul 08, 2009 5.608 5.644 5.468 5.565 31,597,754 -0.01(-0.22%)
Jul 07, 2009 5.759 5.820 5.559 5.577 24,304,102 -0.09(-1.60%)
Jul 06, 2009 5.735 5.735 5.502 5.668 21,199,574 -0.01(-0.21%)
Jul 02, 2009 5.656 5.718 5.626 5.680 23,949,996 -0.04(-0.74%)
Jul 01, 2009 5.747 5.820 5.693 5.723 28,500,036 +0.02(+0.32%)
Jun 30, 2009 5.838 5.868 5.650 5.705 32,353,808 -0.08(-1.47%)
Jun 29, 2009 5.808 5.917 5.759 5.790 16,507,982 -0.01(-0.21%)
Jun 26, 2009 5.826 5.868 5.723 5.802 14,454,212 -0.03(-0.52%)
Jun 25, 2009 5.814 5.832 5.741 5.832 22,084,804 +0.05(+0.84%)
Jun 24, 2009 5.820 5.899 5.759 5.784 37,115,460 +0.18(+3.25%)
Jun 23, 2009 5.590 5.614 5.505 5.602 22,388,354 +0.10(+1.76%)
Jun 22, 2009 5.583 5.650 5.468 5.505 28,977,524 -0.09(-1.63%)
Jun 19, 2009 5.650 5.738 5.541 5.596 35,619,036 -0.04(-0.75%)
Jun 18, 2009 5.608 5.711 5.602 5.638 28,957,302 +0.05(+0.87%)
Jun 17, 2009 5.547 5.700 5.474 5.590 62,706,256 +0.06(+1.10%)
Jun 16, 2009 5.765 5.826 5.529 5.529 58,239,268 -0.21(-3.59%)
Jun 15, 2009 5.923 5.923 5.668 5.735 49,449,688 -0.35(-5.78%)
Jun 12, 2009 6.202 6.244 5.990 6.087 39,366,944 -0.30(-4.65%)
Jun 11, 2009 6.359 6.444 6.299 6.384 33,763,860 +0.05(+0.86%)
Jun 10, 2009 6.469 6.541 6.275 6.329 24,621,316 -0.05(-0.76%)
Jun 09, 2009 6.359 6.469 6.232 6.378 37,538,020 +0.19(+3.04%)
Jun 08, 2009 6.135 6.222 6.075 6.190 28,793,040 -0.02(-0.29%)
Jun 05, 2009 6.426 6.426 6.153 6.208 22,195,258 -0.03(-0.49%)
Jun 04, 2009 6.220 6.481 6.178 6.238 39,565,216 -0.05(-0.87%)
Jun 03, 2009 6.432 6.499 6.205 6.293 47,308,044 -0.30(-4.60%)
Jun 02, 2009 6.838 6.905 6.578 6.596 28,827,282 -0.37(-5.31%)
Jun 01, 2009 6.705 7.038 6.511 6.966 34,263,356 +0.33(+5.03%)
May 29, 2009 6.602 6.851 6.560 6.632 28,412,786 -0.12(-1.80%)
May 28, 2009 6.675 6.784 6.511 6.754 26,682,666 +0.13(+2.01%)
May 27, 2009 6.675 6.808 6.572 6.620 36,618,548 +0.10(+1.49%)
May 26, 2009 6.317 6.572 6.317 6.523 21,605,258 +0.14(+2.18%)
May 22, 2009 6.293 6.523 6.093 6.384 18,316,248 +0.07(+1.15%)
May 21, 2009 6.287 6.547 6.062 6.311 21,269,498 -0.07(-1.05%)
May 20, 2009 6.632 6.632 6.335 6.378 24,970,104 -0.07(-1.13%)
May 19, 2009 6.402 6.553 6.269 6.450 27,887,432 +0.05(+0.85%)
May 18, 2009 6.165 6.414 6.165 6.396 19,814,188 +0.32(+5.29%)
May 15, 2009 6.250 6.323 6.062 6.075 24,119,558 -0.17(-2.72%)
May 14, 2009 6.075 6.287 6.044 6.244 27,029,154 +0.18(+2.90%)
May 13, 2009 6.099 6.190 5.638 6.068 24,651,214 -0.08(-1.38%)
May 12, 2009 6.281 6.317 6.032 6.153 36,573,444 -0.13(-2.12%)
May 11, 2009 5.941 6.372 5.941 6.287 32,911,666 -0.04(-0.67%)
May 08, 2009 6.378 6.456 6.214 6.329 30,401,346 +0.08(+1.36%)
May 07, 2009 6.644 6.681 6.214 6.244 51,611,708 -0.45(-6.79%)
May 06, 2009 6.547 6.729 6.547 6.699 44,548,880 -0.07(-0.99%)
May 05, 2009 6.857 6.887 6.644 6.766 65,029,720 -0.41(-5.74%)
May 04, 2009 7.160 7.275 7.123 7.178 78,718,448 +0.64(+9.83%)
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.