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 (%)
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%)
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.