Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.829 4.905 4.765 4.816 0 -0.09(-1.82%)
Feb 26, 2009 4.893 5.135 4.861 4.905 38,693,724 +0.03(+0.66%)
Feb 25, 2009 4.759 4.982 4.759 4.874 57,609,428 -0.01(-0.13%)
Feb 24, 2009 4.727 4.925 4.631 4.880 38,361,700 +0.19(+4.09%)
Feb 23, 2009 4.893 4.976 4.676 4.688 30,194,176 -0.10(-2.13%)
Feb 20, 2009 4.822 4.848 4.637 4.791 31,150,990 -0.08(-1.70%)
Feb 19, 2009 5.142 5.206 4.854 4.874 30,651,210 -0.22(-4.27%)
Feb 18, 2009 5.059 5.110 4.931 5.091 28,841,668 +0.16(+3.24%)
Feb 17, 2009 5.167 5.167 4.880 4.931 31,807,974 -0.36(-6.88%)
Feb 13, 2009 5.302 5.385 5.270 5.295 17,779,212 -0.06(-1.19%)
Feb 12, 2009 5.174 5.365 5.135 5.359 34,695,432 +0.05(+0.96%)
Feb 11, 2009 5.302 5.416 5.250 5.308 32,303,112 +0.12(+2.34%)
Feb 10, 2009 5.333 5.429 5.123 5.187 33,997,492 -0.24(-4.36%)
Feb 09, 2009 5.544 5.544 5.327 5.423 34,364,536 -0.13(-2.30%)
Feb 06, 2009 5.238 5.646 5.180 5.551 65,387,480 +0.37(+7.15%)
Feb 05, 2009 4.950 5.231 4.880 5.180 42,619,704 +0.11(+2.27%)
Feb 04, 2009 4.893 5.142 4.854 5.065 50,780,192 +0.08(+1.67%)
Feb 03, 2009 4.771 5.008 4.771 4.982 38,752,168 +0.19(+3.86%)
Feb 02, 2009 4.791 4.835 4.663 4.797 27,776,284 -0.02(-0.40%)
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 4.905 31,138,628 -0.28(-5.42%)
Jan 28, 2009 5.110 5.238 5.097 5.187 41,049,888 +0.14(+2.78%)
Jan 27, 2009 4.867 5.110 4.861 5.046 31,874,738 +0.16(+3.27%)
Jan 26, 2009 5.027 5.027 4.631 4.886 26,219,030 -0.04(-0.91%)
Jan 23, 2009 4.612 5.040 4.573 4.931 44,781,472 +0.17(+3.62%)
Jan 22, 2009 4.318 4.931 4.280 4.759 85,669,016 +0.19(+4.20%)
Jan 21, 2009 4.522 4.605 4.401 4.567 36,619,324 +0.10(+2.29%)
Jan 20, 2009 4.529 4.599 4.458 4.465 25,240,966 -0.29(-6.17%)
Jan 16, 2009 4.797 4.899 4.656 4.759 23,054,628 +0.05(+1.09%)
Jan 15, 2009 4.682 4.803 4.529 4.707 41,394,988 +0.00(+0.00%)
Jan 14, 2009 4.797 4.806 4.650 4.707 15,520,818 -0.19(-3.91%)
Jan 13, 2009 4.848 4.995 4.771 4.899 24,745,554 +0.21(+4.50%)
Jan 12, 2009 4.682 4.937 4.637 4.688 34,712,616 -0.10(-2.00%)
Jan 09, 2009 4.752 4.854 4.624 4.784 28,115,310 -0.03(-0.66%)
Jan 08, 2009 4.791 4.842 4.676 4.816 25,660,400 -0.11(-2.21%)
Jan 07, 2009 5.059 5.091 4.883 4.925 33,876,908 -0.44(-8.21%)
Jan 06, 2009 5.161 5.410 5.078 5.365 26,676,138 +0.22(+4.22%)
Jan 05, 2009 5.161 5.295 5.065 5.148 21,037,834 -0.10(-1.95%)
Jan 02, 2009 4.963 5.295 4.963 5.250 0 +0.20(+4.05%)
Jan 01, 2009 4.969 5.155 4.957 5.046 0 +0.00(+0.00%)
Dec 31, 2008 4.969 5.155 4.957 5.046 6,997,362 -0.03(-0.63%)
Dec 30, 2008 4.899 5.110 4.899 5.078 9,075,695 +0.18(+3.65%)
Dec 29, 2008 4.899 4.909 4.810 4.899 9,250,811 +0.07(+1.46%)
Dec 26, 2008 4.701 4.854 4.701 4.829 3,966,685 +0.04(+0.80%)
Dec 24, 2008 4.791 4.880 4.759 4.791 4,539,572 -0.02(-0.40%)
Dec 23, 2008 4.835 4.912 4.707 4.810 20,040,672 +0.00(+0.00%)
Dec 22, 2008 4.931 4.985 4.791 4.810 18,776,636 -0.17(-3.34%)
Dec 19, 2008 5.020 5.129 4.918 4.976 17,495,812 -0.04(-0.89%)
Dec 18, 2008 5.333 5.333 4.909 5.020 18,307,304 -0.21(-4.03%)
Dec 17, 2008 5.180 5.295 5.148 5.231 28,359,624 -0.13(-2.38%)
Dec 16, 2008 4.778 5.378 4.727 5.359 38,572,292 +0.46(+9.39%)
Dec 15, 2008 4.937 4.950 4.733 4.899 22,007,522 -0.04(-0.90%)
Dec 12, 2008 4.567 4.982 4.426 4.944 35,692,544 +0.28(+6.03%)
Dec 11, 2008 4.842 4.893 4.612 4.663 22,409,214 -0.13(-2.67%)
Dec 10, 2008 4.733 4.835 4.637 4.791 26,320,576 +0.24(+5.19%)
Dec 09, 2008 4.407 4.765 4.299 4.554 31,088,424 +0.12(+2.74%)
Dec 08, 2008 4.382 4.535 4.311 4.433 27,383,850 +0.14(+3.27%)
Dec 05, 2008 4.011 4.305 4.011 4.292 0 +0.19(+4.67%)
Dec 04, 2008 4.082 4.184 4.018 4.101 22,977,442 -0.08(-1.83%)
Dec 03, 2008 4.011 4.222 3.852 4.177 25,680,894 +0.13(+3.15%)
Dec 02, 2008 4.209 4.260 3.941 4.050 25,866,990 -0.15(-3.50%)
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.