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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2009 7.047 7.092 6.919 7.021 42,540,932 +0.11(+1.58%)
Sep 29, 2009 7.002 7.040 6.867 6.912 29,634,796 -0.01(-0.18%)
Sep 28, 2009 6.752 6.976 6.720 6.925 28,757,306 +0.23(+3.44%)
Sep 25, 2009 6.669 6.746 6.656 6.694 16,449,015 +0.02(+0.29%)
Sep 24, 2009 6.919 6.944 6.643 6.675 25,002,390 -0.22(-3.25%)
Sep 23, 2009 6.919 6.970 6.887 6.899 25,440,092 -0.07(-1.01%)
Sep 22, 2009 6.944 7.040 6.899 6.970 23,943,058 +0.07(+1.02%)
Sep 21, 2009 6.944 6.970 6.877 6.899 25,224,036 -0.06(-0.92%)
Sep 18, 2009 6.964 7.047 6.919 6.964 23,419,488 -0.01(-0.18%)
Sep 17, 2009 7.047 7.072 6.944 6.976 30,511,578 -0.07(-1.00%)
Sep 16, 2009 7.034 7.066 6.951 7.047 30,207,894 +0.06(+0.82%)
Sep 15, 2009 6.983 7.015 6.919 6.989 13,151,040 +0.08(+1.11%)
Sep 14, 2009 6.970 6.970 6.867 6.912 17,093,264 -0.09(-1.28%)
Sep 11, 2009 7.162 7.175 6.951 7.002 23,037,456 -0.13(-1.80%)
Sep 10, 2009 7.175 7.175 6.976 7.130 35,248,680 +0.02(+0.27%)
Sep 09, 2009 7.047 7.175 6.996 7.111 27,479,488 +0.03(+0.36%)
Sep 08, 2009 7.047 7.143 7.021 7.085 20,931,938 +0.16(+2.31%)
Sep 04, 2009 6.887 6.938 6.791 6.925 15,728,686 +0.06(+0.84%)
Sep 03, 2009 6.861 6.887 6.746 6.867 15,376,916 +0.07(+1.04%)
Sep 02, 2009 6.759 6.887 6.727 6.797 16,518,323 +0.03(+0.47%)
Sep 01, 2009 6.957 7.169 6.733 6.765 31,579,448 -0.09(-1.31%)
Aug 31, 2009 6.778 6.874 6.746 6.855 17,072,882 -0.05(-0.74%)
Aug 28, 2009 6.893 6.983 6.823 6.906 15,136,019 +0.15(+2.28%)
Aug 27, 2009 6.714 6.759 6.662 6.752 11,463,373 +0.01(+0.09%)
Aug 26, 2009 6.938 6.938 6.694 6.746 22,329,666 -0.15(-2.14%)
Aug 25, 2009 6.919 6.957 6.855 6.893 16,310,933 -0.01(-0.19%)
Aug 24, 2009 6.803 6.932 6.733 6.906 24,408,586 +0.22(+3.26%)
Aug 21, 2009 6.727 6.727 6.611 6.688 16,729,885 +0.00(+0.00%)
Aug 20, 2009 6.528 6.714 6.528 6.688 12,617,821 +0.08(+1.26%)
Aug 19, 2009 6.598 6.624 6.502 6.605 19,348,998 -0.06(-0.87%)
Aug 18, 2009 6.643 6.694 6.541 6.662 16,687,434 +0.14(+2.16%)
Aug 17, 2009 6.611 6.682 6.509 6.522 19,120,414 -0.24(-3.60%)
Aug 14, 2009 6.932 7.047 6.707 6.765 20,573,556 -0.25(-3.56%)
Aug 13, 2009 6.816 7.034 6.714 7.015 34,564,068 +0.34(+5.09%)
Aug 12, 2009 6.534 6.765 6.522 6.675 18,221,502 +0.13(+1.96%)
Aug 11, 2009 6.541 6.637 6.477 6.547 21,411,866 +0.01(+0.10%)
Aug 10, 2009 6.541 6.586 6.445 6.541 10,947,863 -0.01(-0.20%)
Aug 07, 2009 6.509 6.586 6.406 6.554 13,929,878 +0.04(+0.69%)
Aug 06, 2009 6.643 6.752 6.406 6.509 20,809,582 -0.08(-1.17%)
Aug 05, 2009 6.682 6.701 6.528 6.586 17,557,696 -0.11(-1.63%)
Aug 04, 2009 6.752 6.771 6.656 6.694 15,171,326 -0.08(-1.14%)
Aug 03, 2009 6.874 6.887 6.720 6.771 18,792,548 +0.06(+0.96%)
Jul 31, 2009 6.912 6.964 6.688 6.707 29,380,458 -0.17(-2.42%)
Jul 30, 2009 6.835 7.008 6.752 6.874 35,219,184 +0.40(+6.24%)
Jul 29, 2009 6.515 6.522 6.406 6.470 20,529,450 -0.09(-1.37%)
Jul 28, 2009 6.592 6.637 6.502 6.560 14,744,033 +0.01(+0.20%)
Jul 27, 2009 6.688 6.694 6.470 6.547 16,286,398 -0.04(-0.68%)
Jul 24, 2009 6.566 6.611 6.461 6.592 14,677,297 -0.02(-0.29%)
Jul 23, 2009 6.618 6.720 6.554 6.611 37,029,032 +0.00(+0.00%)
Jul 22, 2009 6.240 6.714 6.214 6.611 26,860,874 +0.29(+4.56%)
Jul 21, 2009 6.470 6.522 6.220 6.323 24,863,310 -0.12(-1.89%)
Jul 20, 2009 6.457 6.522 6.406 6.445 20,089,704 +0.08(+1.31%)
Jul 17, 2009 6.246 6.451 6.182 6.361 25,145,624 +0.05(+0.81%)
Jul 16, 2009 6.214 6.342 6.099 6.310 17,640,450 +0.04(+0.61%)
Jul 15, 2009 6.259 6.361 6.182 6.272 31,029,650 +0.01(+0.19%)
Jul 14, 2009 6.209 6.266 6.151 6.260 16,656,204 +0.08(+1.34%)
Jul 13, 2009 6.049 6.221 6.043 6.177 23,313,622 +0.01(+0.10%)
Jul 10, 2009 6.011 6.202 6.011 6.170 29,355,040 +0.14(+2.33%)
Jul 09, 2009 6.017 6.100 5.973 6.030 32,445,914 +0.18(+3.05%)
Jul 08, 2009 5.896 5.934 5.750 5.852 30,051,608 -0.01(-0.22%)
Jul 07, 2009 6.056 6.119 5.845 5.864 23,114,850 -0.10(-1.60%)
Jul 06, 2009 6.030 6.030 5.785 5.960 20,162,234 -0.01(-0.21%)
Jul 02, 2009 5.947 6.013 5.915 5.973 22,778,072 -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.