Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.956	7.218	6.912	6.988	26,965,752	-0.13(-1.80%)
May 28, 2009	7.033	7.148	6.860	7.116	25,323,746	+0.14(+2.01%)
May 27, 2009	7.033	7.173	6.924	6.975	34,753,604	+0.10(+1.49%)
May 26, 2009	6.656	6.924	6.656	6.873	20,504,924	+0.15(+2.18%)
May 22, 2009	6.630	6.873	6.420	6.726	17,383,420	+0.08(+1.15%)
May 21, 2009	6.624	6.899	6.388	6.650	20,186,264	-0.07(-1.05%)
May 20, 2009	6.988	6.988	6.675	6.720	23,698,402	-0.08(-1.13%)
May 19, 2009	6.745	6.905	6.605	6.797	26,467,154	+0.06(+0.85%)
May 18, 2009	6.496	6.758	6.496	6.739	18,805,072	+0.34(+5.29%)
May 15, 2009	6.586	6.662	6.388	6.401	22,891,174	-0.18(-2.72%)
May 14, 2009	6.401	6.624	6.369	6.579	25,652,586	+0.19(+2.90%)
May 13, 2009	6.426	6.522	5.941	6.394	23,395,752	-0.09(-1.38%)
May 12, 2009	6.618	6.656	6.356	6.484	34,710,796	-0.14(-2.12%)
May 11, 2009	6.260	6.714	6.260	6.624	31,235,508	-0.04(-0.67%)
May 08, 2009	6.720	6.803	6.547	6.669	28,853,036	+0.09(+1.36%)
May 07, 2009	7.001	7.039	6.547	6.579	48,983,176	-0.48(-6.79%)
May 06, 2009	6.899	7.090	6.899	7.058	42,280,052	-0.07(-0.99%)
May 05, 2009	7.225	7.256	7.001	7.129	61,717,824	-0.43(-5.74%)
May 04, 2009	7.544	7.665	7.506	7.563	74,709,400	+0.68(+9.83%)

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.