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 (%)
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%)
Jun 01, 2009 7.072 7.424 6.868 7.347 32,484,244 +0.35(+5.03%)
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%)
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.