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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.