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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.765 6.861 6.733 6.842 17,104,842 -0.05(-0.74%)
Aug 28, 2009 6.880 6.970 6.810 6.893 15,164,354 +0.15(+2.28%)
Aug 27, 2009 6.701 6.746 6.650 6.740 11,484,832 +0.01(+0.10%)
Aug 26, 2009 6.925 6.925 6.682 6.733 22,371,468 -0.15(-2.14%)
Aug 25, 2009 6.906 6.944 6.842 6.880 16,341,467 -0.01(-0.19%)
Aug 24, 2009 6.791 6.919 6.720 6.893 24,454,278 +0.22(+3.26%)
Aug 21, 2009 6.714 6.714 6.599 6.676 16,761,203 +0.00(+0.00%)
Aug 20, 2009 6.516 6.701 6.516 6.676 12,641,441 +0.08(+1.26%)
Aug 19, 2009 6.586 6.612 6.490 6.592 19,385,220 -0.06(-0.87%)
Aug 18, 2009 6.631 6.682 6.529 6.650 16,718,673 +0.14(+2.16%)
Aug 17, 2009 6.599 6.669 6.497 6.509 19,156,206 -0.24(-3.60%)
Aug 14, 2009 6.919 7.034 6.695 6.752 20,612,070 -0.25(-3.56%)
Aug 13, 2009 6.803 7.021 6.701 7.002 34,628,772 +0.34(+5.09%)
Aug 12, 2009 6.522 6.752 6.509 6.663 18,255,612 +0.13(+1.96%)
Aug 11, 2009 6.529 6.624 6.465 6.535 21,451,948 +0.01(+0.10%)
Aug 10, 2009 6.529 6.573 6.433 6.529 10,968,357 -0.01(-0.20%)
Aug 07, 2009 6.497 6.573 6.394 6.541 13,955,955 +0.04(+0.69%)
Aug 06, 2009 6.631 6.740 6.394 6.497 20,848,536 -0.08(-1.17%)
Aug 05, 2009 6.669 6.688 6.516 6.573 17,590,564 -0.11(-1.63%)
Aug 04, 2009 6.740 6.759 6.644 6.682 15,199,726 -0.08(-1.14%)
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.