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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 4.893 5.014 4.816 4.816 0 -0.09(-1.82%)
Jan 29, 2009 5.123 5.123 4.880 4.906 31,136,812 -0.28(-5.42%)
Jan 28, 2009 5.110 5.238 5.097 5.187 41,047,496 +0.14(+2.78%)
Jan 27, 2009 4.867 5.110 4.861 5.046 31,872,878 +0.16(+3.27%)
Jan 26, 2009 5.027 5.027 4.631 4.887 26,217,502 -0.04(-0.91%)
Jan 23, 2009 4.612 5.040 4.574 4.931 44,778,860 +0.17(+3.62%)
Jan 22, 2009 4.318 4.931 4.280 4.759 85,664,024 +0.19(+4.20%)
Jan 21, 2009 4.523 4.606 4.401 4.567 36,617,188 +0.10(+2.29%)
Jan 20, 2009 4.529 4.599 4.459 4.465 25,239,494 -0.29(-6.17%)
Jan 16, 2009 4.797 4.899 4.657 4.759 23,053,282 +0.05(+1.09%)
Jan 15, 2009 4.682 4.804 4.529 4.708 41,392,576 +0.00(+0.00%)
Jan 14, 2009 4.797 4.807 4.650 4.708 15,519,913 -0.19(-3.91%)
Jan 13, 2009 4.848 4.995 4.772 4.899 24,744,112 +0.21(+4.50%)
Jan 12, 2009 4.682 4.938 4.638 4.689 34,710,592 -0.10(-2.00%)
Jan 09, 2009 4.752 4.855 4.625 4.784 28,113,670 -0.03(-0.66%)
Jan 08, 2009 4.791 4.842 4.676 4.816 25,658,904 -0.11(-2.21%)
Jan 07, 2009 5.059 5.091 4.883 4.925 33,874,932 -0.44(-8.21%)
Jan 06, 2009 5.161 5.410 5.078 5.366 26,674,582 +0.22(+4.22%)
Jan 05, 2009 5.161 5.295 5.065 5.149 21,036,606 -0.10(-1.95%)
Jan 02, 2009 4.963 5.295 4.963 5.251 0 +0.20(+4.05%)
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.