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

Taiwan Semiconductor ADR (NY: TSM )

181.63 +4.39 (+2.48%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 18, 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 6.905 6.956 6.681 6.700 29,411,318 -0.17(-2.42%)
Jul 30, 2009 6.828 7.001 6.745 6.867 35,256,176 +0.40(+6.24%)
Jul 29, 2009 6.508 6.515 6.399 6.463 20,551,014 -0.09(-1.37%)
Jul 28, 2009 6.585 6.630 6.495 6.553 14,759,520 +0.01(+0.20%)
Jul 27, 2009 6.681 6.687 6.463 6.540 16,303,504 -0.04(-0.68%)
Jul 24, 2009 6.559 6.604 6.454 6.585 14,692,713 -0.02(-0.29%)
Jul 23, 2009 6.611 6.713 6.547 6.604 37,067,924 +0.00(+0.00%)
Jul 22, 2009 6.233 6.707 6.207 6.604 26,889,086 +0.29(+4.56%)
Jul 21, 2009 6.463 6.515 6.214 6.316 24,889,424 -0.12(-1.89%)
Jul 20, 2009 6.451 6.515 6.399 6.438 20,110,806 +0.08(+1.31%)
Jul 17, 2009 6.239 6.444 6.175 6.355 25,172,036 +0.05(+0.81%)
Jul 16, 2009 6.207 6.335 6.092 6.303 17,658,978 +0.04(+0.61%)
Jul 15, 2009 6.252 6.355 6.175 6.265 31,062,240 +0.01(+0.19%)
Jul 14, 2009 6.202 6.259 6.145 6.253 16,673,699 +0.08(+1.34%)
Jul 13, 2009 6.043 6.215 6.037 6.170 23,338,110 +0.01(+0.10%)
Jul 10, 2009 6.005 6.196 6.005 6.164 29,385,872 +0.14(+2.33%)
Jul 09, 2009 6.011 6.094 5.966 6.024 32,479,992 +0.18(+3.05%)
Jul 08, 2009 5.890 5.928 5.744 5.845 30,083,174 -0.01(-0.22%)
Jul 07, 2009 6.049 6.113 5.839 5.858 23,139,130 -0.10(-1.60%)
Jul 06, 2009 6.024 6.024 5.779 5.954 20,183,412 -0.01(-0.21%)
Jul 02, 2009 5.941 6.006 5.909 5.966 22,801,996 -0.04(-0.74%)
Jul 01, 2009 6.037 6.113 5.979 6.011 27,133,938 +0.02(+0.32%)
Jun 30, 2009 6.132 6.164 5.935 5.992 30,802,988 -0.09(-1.47%)
Jun 29, 2009 6.100 6.215 6.049 6.081 15,716,702 -0.01(-0.21%)
Jun 26, 2009 6.119 6.164 6.011 6.094 13,761,376 -0.03(-0.52%)
Jun 25, 2009 6.107 6.126 6.030 6.126 21,026,210 +0.05(+0.84%)
Jun 24, 2009 6.113 6.196 6.049 6.075 35,336,400 +0.19(+3.25%)
Jun 23, 2009 5.871 5.896 5.782 5.884 21,315,210 +0.10(+1.76%)
Jun 22, 2009 5.865 5.935 5.744 5.782 27,588,540 -0.10(-1.63%)
Jun 19, 2009 5.935 6.027 5.820 5.877 33,911,700 -0.04(-0.75%)
Jun 18, 2009 5.890 5.998 5.884 5.922 27,569,286 +0.05(+0.87%)
Jun 17, 2009 5.826 5.987 5.750 5.871 59,700,548 +0.06(+1.10%)
Jun 16, 2009 6.056 6.119 5.807 5.807 55,447,672 -0.22(-3.59%)
Jun 15, 2009 6.221 6.221 5.954 6.024 47,079,408 -0.37(-5.78%)
Jun 12, 2009 6.514 6.559 6.291 6.393 37,479,964 -0.31(-4.65%)
Jun 11, 2009 6.680 6.769 6.616 6.705 32,145,452 +0.06(+0.86%)
Jun 10, 2009 6.794 6.871 6.591 6.648 23,441,138 -0.05(-0.76%)
Jun 09, 2009 6.680 6.794 6.546 6.699 35,738,700 +0.20(+3.04%)
Jun 08, 2009 6.444 6.536 6.380 6.501 27,412,898 -0.02(-0.29%)
Jun 05, 2009 6.750 6.750 6.463 6.520 21,131,368 -0.03(-0.49%)
Jun 04, 2009 6.533 6.807 6.489 6.552 37,668,728 -0.06(-0.87%)
Jun 03, 2009 6.756 6.826 6.517 6.610 45,040,416 -0.32(-4.60%)
Jun 02, 2009 7.183 7.253 6.909 6.928 27,445,498 -0.39(-5.31%)
Jun 01, 2009 7.043 7.393 6.839 7.316 32,621,006 +0.35(+5.03%)
May 29, 2009 6.934 7.195 6.890 6.966 27,050,872 -0.13(-1.80%)
May 28, 2009 7.011 7.125 6.839 7.094 25,403,682 +0.14(+2.01%)
May 27, 2009 7.011 7.151 6.903 6.953 34,863,308 +0.10(+1.49%)
May 26, 2009 6.635 6.903 6.635 6.852 20,569,648 +0.15(+2.18%)
May 22, 2009 6.610 6.852 6.399 6.705 17,438,292 +0.08(+1.15%)
May 21, 2009 6.603 6.877 6.368 6.629 20,249,984 -0.07(-1.05%)
May 20, 2009 6.966 6.966 6.654 6.699 23,773,208 -0.08(-1.13%)
May 19, 2009 6.724 6.883 6.584 6.775 26,550,698 +0.06(+0.85%)
May 18, 2009 6.476 6.737 6.476 6.718 18,864,432 +0.34(+5.29%)
May 15, 2009 6.565 6.641 6.368 6.380 22,963,432 -0.18(-2.72%)
May 14, 2009 6.380 6.603 6.349 6.559 25,733,560 +0.18(+2.90%)
May 13, 2009 6.406 6.501 5.922 6.374 23,469,604 -0.09(-1.38%)
May 12, 2009 6.597 6.635 6.336 6.463 34,820,360 -0.14(-2.12%)
May 11, 2009 6.240 6.692 6.240 6.603 31,334,104 -0.04(-0.67%)
May 08, 2009 6.699 6.782 6.527 6.648 28,944,114 +0.09(+1.36%)
May 07, 2009 6.979 7.017 6.527 6.559 49,137,796 -0.48(-6.79%)
May 06, 2009 6.877 7.068 6.877 7.036 42,413,512 -0.07(-0.99%)
May 05, 2009 7.202 7.234 6.979 7.106 61,912,640 -0.43(-5.74%)
May 04, 2009 7.520 7.641 7.482 7.539 74,945,224 +0.67(+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.