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 (%)
Nov 30, 2009 6.606 6.748 6.594 6.677 13,296,838 +0.05(+0.78%)
Nov 27, 2009 6.491 6.664 6.478 6.626 9,219,478 -0.11(-1.62%)
Nov 25, 2009 6.748 6.761 6.703 6.735 8,983,496 +0.03(+0.38%)
Nov 24, 2009 6.741 6.786 6.683 6.709 13,198,607 -0.04(-0.67%)
Nov 23, 2009 6.754 6.831 6.728 6.754 12,147,222 +0.08(+1.16%)
Nov 20, 2009 6.594 6.690 6.594 6.677 14,266,902 -0.02(-0.29%)
Nov 19, 2009 6.773 6.831 6.600 6.696 47,823,852 -0.23(-3.34%)
Nov 18, 2009 6.838 6.960 6.831 6.928 15,195,246 +0.06(+0.84%)
Nov 17, 2009 6.838 6.902 6.767 6.870 26,630,526 -0.07(-1.02%)
Nov 16, 2009 6.960 7.018 6.902 6.941 35,700,904 +0.13(+1.98%)
Nov 13, 2009 6.696 6.825 6.683 6.806 30,657,440 +0.09(+1.34%)
Nov 12, 2009 6.658 6.761 6.645 6.716 31,146,958 +0.00(+0.00%)
Nov 11, 2009 6.555 6.722 6.504 6.716 54,821,728 +0.28(+4.29%)
Nov 10, 2009 6.497 6.542 6.414 6.439 26,592,626 +0.04(+0.70%)
Nov 09, 2009 6.304 6.407 6.266 6.394 15,540,429 +0.10(+1.63%)
Nov 06, 2009 6.266 6.369 6.240 6.291 23,702,016 +0.06(+1.03%)
Nov 05, 2009 6.246 6.349 6.201 6.227 35,155,944 +0.01(+0.10%)
Nov 04, 2009 6.144 6.285 6.144 6.221 35,080,788 +0.11(+1.79%)
Nov 03, 2009 6.105 6.157 6.009 6.112 30,248,310 -0.04(-0.73%)
Nov 02, 2009 6.259 6.259 6.054 6.157 50,106,312 +0.03(+0.42%)
Oct 30, 2009 6.311 6.330 6.034 6.131 59,081,676 -0.24(-3.73%)
Oct 29, 2009 6.285 6.401 6.253 6.369 23,693,570 +0.19(+3.01%)
Oct 28, 2009 6.330 6.375 6.169 6.182 40,773,788 -0.16(-2.53%)
Oct 27, 2009 6.484 6.510 6.266 6.343 47,757,588 -0.10(-1.50%)
Oct 26, 2009 6.510 6.523 6.407 6.439 57,100,864 +0.01(+0.10%)
Oct 23, 2009 6.497 6.497 6.426 6.433 33,269,084 -0.11(-1.67%)
Oct 22, 2009 6.504 6.606 6.446 6.542 25,017,072 -0.01(-0.20%)
Oct 21, 2009 6.407 6.690 6.375 6.555 62,439,720 +0.17(+2.72%)
Oct 20, 2009 6.356 6.446 6.349 6.381 41,484,372 +0.00(+0.00%)
Oct 19, 2009 6.394 6.433 6.346 6.381 38,219,112 +0.06(+1.02%)
Oct 16, 2009 6.420 6.420 6.253 6.317 43,677,028 -0.15(-2.29%)
Oct 15, 2009 6.600 6.645 6.439 6.465 52,224,232 -0.19(-2.80%)
Oct 14, 2009 6.735 6.735 6.587 6.651 45,781,472 +0.10(+1.47%)
Oct 13, 2009 6.433 6.568 6.381 6.555 50,534,888 +0.19(+2.93%)
Oct 12, 2009 6.504 6.529 6.343 6.369 28,706,846 -0.09(-1.39%)
Oct 09, 2009 6.407 6.504 6.407 6.459 44,775,164 +0.08(+1.31%)
Oct 08, 2009 6.549 6.555 6.343 6.375 93,782,736 -0.16(-2.46%)
Oct 07, 2009 6.542 6.587 6.459 6.536 45,092,136 -0.13(-1.93%)
Oct 06, 2009 6.709 6.793 6.645 6.664 36,576,628 -0.03(-0.48%)
Oct 05, 2009 6.651 6.748 6.629 6.696 18,815,492 +0.04(+0.68%)
Oct 02, 2009 6.671 6.741 6.542 6.651 27,076,018 -0.13(-1.90%)
Oct 01, 2009 7.024 7.063 6.767 6.780 37,747,792 -0.26(-3.74%)
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%)
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.