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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 7.069 7.114 6.941 7.043 42,407,076 +0.11(+1.58%)
Sep 29, 2009 7.024 7.063 6.888 6.934 29,541,550 -0.01(-0.18%)
Sep 28, 2009 6.773 6.998 6.741 6.947 28,666,820 +0.23(+3.44%)
Sep 25, 2009 6.690 6.767 6.677 6.716 16,397,258 +0.02(+0.29%)
Sep 24, 2009 6.941 6.966 6.664 6.696 24,923,720 -0.22(-3.25%)
Sep 23, 2009 6.941 6.992 6.908 6.921 25,360,044 -0.07(-1.01%)
Sep 22, 2009 6.966 7.063 6.921 6.992 23,867,720 +0.07(+1.02%)
Sep 21, 2009 6.966 6.992 6.899 6.921 25,144,668 -0.06(-0.92%)
Sep 18, 2009 6.986 7.069 6.941 6.986 23,345,798 -0.01(-0.18%)
Sep 17, 2009 7.069 7.095 6.966 6.998 30,415,574 -0.07(-1.00%)
Sep 16, 2009 7.056 7.088 6.973 7.069 30,112,846 +0.06(+0.82%)
Sep 15, 2009 7.005 7.037 6.941 7.011 13,109,660 +0.08(+1.11%)
Sep 14, 2009 6.992 6.992 6.889 6.934 17,039,480 -0.09(-1.28%)
Sep 11, 2009 7.185 7.198 6.973 7.024 22,964,968 -0.13(-1.80%)
Sep 10, 2009 7.198 7.198 6.998 7.153 35,137,768 +0.02(+0.27%)
Sep 09, 2009 7.069 7.198 7.018 7.133 27,393,022 +0.03(+0.36%)
Sep 08, 2009 7.069 7.165 7.043 7.108 20,866,074 +0.16(+2.31%)
Sep 04, 2009 6.908 6.960 6.812 6.947 15,679,195 +0.06(+0.84%)
Sep 03, 2009 6.883 6.908 6.767 6.889 15,328,532 +0.07(+1.04%)
Sep 02, 2009 6.780 6.908 6.748 6.818 16,466,348 +0.03(+0.47%)
Sep 01, 2009 6.979 7.191 6.754 6.786 31,480,082 -0.09(-1.31%)
Aug 31, 2009 6.799 6.896 6.767 6.876 17,019,162 -0.05(-0.74%)
Aug 28, 2009 6.915 7.005 6.844 6.928 15,088,394 +0.15(+2.28%)
Aug 27, 2009 6.735 6.780 6.683 6.773 11,427,303 +0.01(+0.10%)
Aug 26, 2009 6.960 6.960 6.716 6.767 22,259,406 -0.15(-2.14%)
Aug 25, 2009 6.941 6.979 6.876 6.915 16,259,610 -0.01(-0.19%)
Aug 24, 2009 6.825 6.953 6.754 6.928 24,331,784 +0.22(+3.26%)
Aug 21, 2009 6.748 6.748 6.632 6.709 16,677,244 +0.00(+0.00%)
Aug 20, 2009 6.549 6.735 6.549 6.709 12,578,119 +0.08(+1.26%)
Aug 19, 2009 6.619 6.645 6.523 6.626 19,288,116 -0.06(-0.87%)
Aug 18, 2009 6.664 6.716 6.561 6.683 16,634,927 +0.14(+2.16%)
Aug 17, 2009 6.632 6.703 6.529 6.542 19,060,252 -0.24(-3.60%)
Aug 14, 2009 6.953 7.069 6.728 6.786 20,508,822 -0.25(-3.56%)
Aug 13, 2009 6.838 7.056 6.735 7.037 34,455,312 +0.34(+5.09%)
Aug 12, 2009 6.555 6.786 6.542 6.696 18,164,168 +0.13(+1.96%)
Aug 11, 2009 6.561 6.658 6.497 6.568 21,344,492 +0.01(+0.10%)
Aug 10, 2009 6.561 6.606 6.465 6.561 10,913,415 -0.01(-0.20%)
Aug 07, 2009 6.529 6.606 6.426 6.574 13,886,048 +0.04(+0.69%)
Aug 06, 2009 6.664 6.773 6.426 6.529 20,744,104 -0.08(-1.17%)
Aug 05, 2009 6.703 6.722 6.549 6.606 17,502,450 -0.11(-1.63%)
Aug 04, 2009 6.773 6.793 6.677 6.716 15,123,589 -0.08(-1.14%)
Aug 03, 2009 6.896 6.908 6.741 6.793 18,733,416 +0.06(+0.96%)
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%)
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.