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

Taiwan Semiconductor ADR (NY: TSM )

151.95 +5.54 (+3.78%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 6.927 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.