Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.