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

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 7.229 7.344 7.344 7.344 11,549,959 +0.10(+1.42%)
Dec 30, 2009 7.235 7.267 7.203 7.241 9,034,856 +0.03(+0.36%)
Dec 29, 2009 7.267 7.267 7.196 7.216 12,394,970 +0.05(+0.72%)
Dec 28, 2009 7.254 7.254 7.152 7.164 5,870,838 -0.07(-0.98%)
Dec 24, 2009 7.280 7.280 7.190 7.235 6,681,776 +0.08(+1.08%)
Dec 23, 2009 7.273 7.293 7.158 7.158 13,182,133 -0.09(-1.24%)
Dec 22, 2009 7.203 7.318 7.177 7.248 27,460,118 +0.04(+0.53%)
Dec 21, 2009 7.158 7.254 7.126 7.209 26,132,204 +0.08(+1.08%)
Dec 18, 2009 7.119 7.216 7.036 7.132 25,304,374 +0.20(+2.87%)
Dec 17, 2009 6.953 7.030 6.875 6.933 23,742,960 -0.01(-0.18%)
Dec 16, 2009 6.953 7.068 6.933 6.946 20,641,434 +0.01(+0.19%)
Dec 15, 2009 6.920 7.004 6.882 6.933 16,063,923 -0.02(-0.28%)
Dec 14, 2009 6.956 6.985 6.933 6.953 17,404,934 +0.06(+0.93%)
Dec 11, 2009 6.985 7.055 6.850 6.888 16,927,840 -0.13(-1.83%)
Dec 10, 2009 6.953 7.042 6.888 7.017 25,790,990 +0.02(+0.28%)
Dec 09, 2009 7.030 7.036 6.927 6.997 18,510,050 +0.04(+0.55%)
Dec 08, 2009 6.920 7.004 6.901 6.959 15,736,318 -0.03(-0.37%)
Dec 07, 2009 6.972 7.017 6.920 6.985 21,069,740 +0.05(+0.74%)
Dec 04, 2009 6.831 6.965 6.831 6.933 26,442,678 +0.13(+1.98%)
Dec 03, 2009 6.946 6.946 6.779 6.798 29,031,906 -0.17(-2.49%)
Dec 02, 2009 6.696 6.972 6.696 6.972 40,997,624 +0.22(+3.33%)
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.