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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.062 7.107 6.933 7.036 42,451,616 +0.11(+1.58%)
Sep 29, 2009 7.017 7.055 6.881 6.927 29,572,578 -0.01(-0.19%)
Sep 28, 2009 6.766 6.991 6.734 6.940 28,696,928 +0.23(+3.45%)
Sep 25, 2009 6.683 6.760 6.670 6.709 16,414,480 +0.02(+0.29%)
Sep 24, 2009 6.933 6.959 6.657 6.689 24,949,898 -0.22(-3.25%)
Sep 23, 2009 6.933 6.985 6.901 6.914 25,386,680 -0.07(-1.01%)
Sep 22, 2009 6.959 7.055 6.914 6.985 23,892,788 +0.07(+1.02%)
Sep 21, 2009 6.959 6.985 6.892 6.914 25,171,076 -0.06(-0.92%)
Sep 18, 2009 6.978 7.062 6.933 6.978 23,370,318 -0.01(-0.18%)
Sep 17, 2009 7.062 7.087 6.959 6.991 30,447,518 -0.07(-1.00%)
Sep 16, 2009 7.049 7.081 6.965 7.062 30,144,472 +0.06(+0.82%)
Sep 15, 2009 6.997 7.030 6.933 7.004 13,123,429 +0.08(+1.11%)
Sep 14, 2009 6.985 6.985 6.882 6.927 17,057,376 -0.09(-1.28%)
Sep 11, 2009 7.177 7.190 6.965 7.017 22,989,088 -0.13(-1.80%)
Sep 10, 2009 7.190 7.190 6.991 7.145 35,174,672 +0.02(+0.27%)
Sep 09, 2009 7.062 7.190 7.010 7.126 27,421,792 +0.03(+0.36%)
Sep 08, 2009 7.062 7.158 7.036 7.100 20,887,990 +0.16(+2.31%)
Sep 04, 2009 6.901 6.953 6.805 6.940 15,695,663 +0.06(+0.84%)
Sep 03, 2009 6.875 6.901 6.760 6.882 15,344,631 +0.07(+1.04%)
Sep 02, 2009 6.773 6.901 6.741 6.811 16,483,642 +0.03(+0.47%)
Sep 01, 2009 6.972 7.184 6.747 6.779 31,513,146 -0.09(-1.31%)
Aug 31, 2009 6.792 6.888 6.760 6.869 17,037,038 -0.05(-0.74%)
Aug 28, 2009 6.908 6.997 6.837 6.920 15,104,241 +0.15(+2.28%)
Aug 27, 2009 6.728 6.773 6.676 6.766 11,439,305 +0.01(+0.09%)
Aug 26, 2009 6.953 6.953 6.709 6.760 22,282,784 -0.15(-2.14%)
Aug 25, 2009 6.933 6.972 6.869 6.908 16,276,688 -0.01(-0.19%)
Aug 24, 2009 6.818 6.946 6.747 6.920 24,357,340 +0.22(+3.26%)
Aug 21, 2009 6.741 6.741 6.625 6.702 16,694,760 +0.00(+0.00%)
Aug 20, 2009 6.542 6.728 6.542 6.702 12,591,329 +0.08(+1.26%)
Aug 19, 2009 6.612 6.638 6.516 6.619 19,308,374 -0.06(-0.87%)
Aug 18, 2009 6.657 6.709 6.554 6.676 16,652,398 +0.14(+2.16%)
Aug 17, 2009 6.625 6.696 6.522 6.535 19,080,270 -0.24(-3.60%)
Aug 14, 2009 6.946 7.062 6.721 6.779 20,530,362 -0.25(-3.56%)
Aug 13, 2009 6.831 7.049 6.728 7.030 34,491,500 +0.34(+5.09%)
Aug 12, 2009 6.548 6.779 6.535 6.689 18,183,244 +0.13(+1.96%)
Aug 11, 2009 6.554 6.651 6.490 6.561 21,366,910 +0.01(+0.10%)
Aug 10, 2009 6.554 6.599 6.458 6.554 10,924,878 -0.01(-0.20%)
Aug 07, 2009 6.522 6.599 6.420 6.567 13,900,632 +0.04(+0.69%)
Aug 06, 2009 6.657 6.766 6.420 6.522 20,765,890 -0.08(-1.17%)
Aug 05, 2009 6.696 6.715 6.542 6.599 17,520,832 -0.11(-1.63%)
Aug 04, 2009 6.766 6.786 6.670 6.708 15,139,473 -0.08(-1.14%)
Aug 03, 2009 6.888 6.901 6.734 6.786 18,753,092 +0.06(+0.96%)
Jul 31, 2009 6.927 6.978 6.702 6.721 29,318,774 -0.17(-2.42%)
Jul 30, 2009 6.850 7.023 6.766 6.888 35,145,240 +0.40(+6.24%)
Jul 29, 2009 6.529 6.535 6.420 6.484 20,486,348 -0.09(-1.37%)
Jul 28, 2009 6.606 6.651 6.516 6.574 14,713,078 +0.01(+0.20%)
Jul 27, 2009 6.702 6.709 6.484 6.561 16,252,204 -0.04(-0.68%)
Jul 24, 2009 6.580 6.625 6.474 6.606 14,646,481 -0.02(-0.29%)
Jul 23, 2009 6.632 6.734 6.567 6.625 36,951,288 +0.00(+0.00%)
Jul 22, 2009 6.253 6.728 6.227 6.625 26,804,478 +0.29(+4.56%)
Jul 21, 2009 6.484 6.535 6.234 6.336 24,811,108 -0.12(-1.89%)
Jul 20, 2009 6.471 6.535 6.420 6.458 20,047,526 +0.08(+1.31%)
Jul 17, 2009 6.259 6.465 6.195 6.375 25,092,830 +0.05(+0.81%)
Jul 16, 2009 6.227 6.355 6.112 6.323 17,603,414 +0.04(+0.61%)
Jul 15, 2009 6.272 6.375 6.195 6.285 30,964,500 +0.01(+0.19%)
Jul 14, 2009 6.222 6.279 6.164 6.273 16,621,233 +0.08(+1.34%)
Jul 13, 2009 6.062 6.234 6.056 6.190 23,264,674 +0.01(+0.10%)
Jul 10, 2009 6.024 6.215 6.024 6.183 29,293,406 +0.14(+2.33%)
Jul 09, 2009 6.030 6.113 5.985 6.043 32,377,790 +0.18(+3.05%)
Jul 08, 2009 5.909 5.947 5.762 5.864 29,988,512 -0.01(-0.22%)
Jul 07, 2009 6.068 6.132 5.858 5.877 23,066,318 -0.10(-1.60%)
Jul 06, 2009 6.043 6.043 5.797 5.973 20,119,902 -0.01(-0.21%)
Jul 02, 2009 5.960 6.025 5.928 5.985 22,730,246 -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.