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 (%)
Jul 31, 2009 6.934 6.986 6.709 6.728 29,288,012 -0.17(-2.42%)
Jul 30, 2009 6.857 7.030 6.773 6.896 35,108,368 +0.40(+6.24%)
Jul 29, 2009 6.536 6.542 6.426 6.491 20,464,854 -0.09(-1.37%)
Jul 28, 2009 6.613 6.658 6.523 6.581 14,697,641 +0.01(+0.20%)
Jul 27, 2009 6.709 6.716 6.491 6.568 16,235,152 -0.04(-0.68%)
Jul 24, 2009 6.587 6.632 6.481 6.613 14,631,114 -0.02(-0.29%)
Jul 23, 2009 6.638 6.741 6.574 6.632 36,912,520 +0.00(+0.00%)
Jul 22, 2009 6.259 6.735 6.234 6.632 26,776,356 +0.29(+4.56%)
Jul 21, 2009 6.491 6.542 6.240 6.343 24,785,076 -0.12(-1.89%)
Jul 20, 2009 6.478 6.542 6.426 6.465 20,026,492 +0.08(+1.31%)
Jul 17, 2009 6.266 6.471 6.201 6.381 25,066,502 +0.05(+0.81%)
Jul 16, 2009 6.234 6.362 6.118 6.330 17,584,944 +0.04(+0.61%)
Jul 15, 2009 6.279 6.381 6.201 6.291 30,932,014 +0.01(+0.19%)
Jul 14, 2009 6.228 6.286 6.171 6.279 16,603,795 +0.08(+1.34%)
Jul 13, 2009 6.068 6.241 6.062 6.196 23,240,266 +0.01(+0.10%)
Jul 10, 2009 6.030 6.222 6.030 6.190 29,262,674 +0.14(+2.33%)
Jul 09, 2009 6.036 6.119 5.992 6.049 32,343,822 +0.18(+3.05%)
Jul 08, 2009 5.915 5.953 5.768 5.870 29,957,052 -0.01(-0.22%)
Jul 07, 2009 6.075 6.139 5.864 5.883 23,042,120 -0.10(-1.60%)
Jul 06, 2009 6.049 6.049 5.803 5.979 20,098,794 -0.01(-0.21%)
Jul 02, 2009 5.966 6.032 5.934 5.992 22,706,400 -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.