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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 6.272 6.292 5.998 6.094 59,442,768 -0.24(-3.73%)
Oct 29, 2009 6.247 6.362 6.215 6.330 23,838,380 +0.19(+3.01%)
Oct 28, 2009 6.292 6.336 6.132 6.145 41,022,988 -0.16(-2.53%)
Oct 27, 2009 6.445 6.470 6.228 6.304 48,049,472 -0.10(-1.50%)
Oct 26, 2009 6.470 6.483 6.368 6.400 57,449,852 +0.01(+0.10%)
Oct 23, 2009 6.458 6.458 6.387 6.394 33,472,418 -0.11(-1.67%)
Oct 22, 2009 6.464 6.566 6.407 6.502 25,169,970 -0.01(-0.20%)
Oct 21, 2009 6.368 6.649 6.336 6.515 62,821,336 +0.17(+2.72%)
Oct 20, 2009 6.317 6.407 6.311 6.343 41,737,916 +0.00(+0.00%)
Oct 19, 2009 6.355 6.394 6.308 6.343 38,452,700 +0.06(+1.02%)
Oct 16, 2009 6.381 6.381 6.215 6.279 43,943,972 -0.15(-2.29%)
Oct 15, 2009 6.560 6.605 6.400 6.426 52,543,412 -0.19(-2.80%)
Oct 14, 2009 6.694 6.694 6.547 6.611 46,061,276 +0.10(+1.47%)
Oct 13, 2009 6.394 6.528 6.343 6.515 50,843,744 +0.19(+2.93%)
Oct 12, 2009 6.464 6.490 6.304 6.330 28,882,294 -0.09(-1.39%)
Oct 09, 2009 6.368 6.464 6.368 6.419 45,048,816 +0.08(+1.31%)
Oct 08, 2009 6.509 6.515 6.304 6.336 94,355,912 -0.16(-2.46%)
Oct 07, 2009 6.502 6.547 6.419 6.496 45,367,728 -0.13(-1.93%)
Oct 06, 2009 6.668 6.751 6.605 6.624 36,800,176 -0.03(-0.48%)
Oct 05, 2009 6.611 6.707 6.589 6.656 18,930,488 +0.04(+0.68%)
Oct 02, 2009 6.630 6.700 6.502 6.611 27,241,500 -0.13(-1.90%)
Oct 01, 2009 6.981 7.020 6.726 6.739 37,978,496 -0.26(-3.74%)
Sep 30, 2009 7.026 7.071 6.898 7.001 42,666,256 +0.11(+1.58%)
Sep 29, 2009 6.981 7.020 6.846 6.892 29,722,100 -0.01(-0.19%)
Sep 28, 2009 6.732 6.956 6.700 6.905 28,842,024 +0.23(+3.45%)
Sep 25, 2009 6.649 6.726 6.636 6.675 16,497,474 +0.02(+0.29%)
Sep 24, 2009 6.898 6.924 6.624 6.656 25,076,048 -0.22(-3.25%)
Sep 23, 2009 6.898 6.949 6.866 6.879 25,515,038 -0.07(-1.01%)
Sep 22, 2009 6.924 7.020 6.879 6.949 24,013,594 +0.07(+1.02%)
Sep 21, 2009 6.924 6.949 6.857 6.879 25,298,346 -0.06(-0.92%)
Sep 18, 2009 6.943 7.026 6.898 6.943 23,488,482 -0.01(-0.18%)
Sep 17, 2009 7.026 7.052 6.924 6.956 30,601,466 -0.07(-1.00%)
Sep 16, 2009 7.013 7.045 6.930 7.026 30,296,888 +0.06(+0.82%)
Sep 15, 2009 6.962 6.994 6.898 6.969 13,189,783 +0.08(+1.11%)
Sep 14, 2009 6.949 6.949 6.847 6.892 17,143,622 -0.09(-1.28%)
Sep 11, 2009 7.141 7.154 6.930 6.981 23,105,324 -0.13(-1.80%)
Sep 10, 2009 7.154 7.154 6.956 7.109 35,352,520 +0.02(+0.27%)
Sep 09, 2009 7.026 7.154 6.975 7.090 27,560,442 +0.03(+0.36%)
Sep 08, 2009 7.026 7.122 7.001 7.064 20,993,602 +0.16(+2.31%)
Sep 04, 2009 6.866 6.918 6.771 6.905 15,775,023 +0.06(+0.84%)
Sep 03, 2009 6.841 6.866 6.726 6.847 15,422,216 +0.07(+1.04%)
Sep 02, 2009 6.739 6.866 6.707 6.777 16,566,986 +0.03(+0.47%)
Sep 01, 2009 6.937 7.147 6.713 6.745 31,672,480 -0.09(-1.31%)
Aug 31, 2009 6.758 6.854 6.726 6.835 17,123,180 -0.05(-0.74%)
Aug 28, 2009 6.873 6.962 6.803 6.886 15,180,610 +0.15(+2.28%)
Aug 27, 2009 6.694 6.739 6.643 6.732 11,497,144 +0.01(+0.10%)
Aug 26, 2009 6.918 6.918 6.675 6.726 22,395,450 -0.15(-2.14%)
Aug 25, 2009 6.898 6.937 6.835 6.873 16,358,985 -0.01(-0.19%)
Aug 24, 2009 6.783 6.911 6.713 6.886 24,480,494 +0.22(+3.26%)
Aug 21, 2009 6.707 6.707 6.592 6.668 16,779,172 +0.00(+0.00%)
Aug 20, 2009 6.509 6.694 6.509 6.668 12,654,993 +0.08(+1.26%)
Aug 19, 2009 6.579 6.605 6.483 6.585 19,406,000 -0.06(-0.87%)
Aug 18, 2009 6.624 6.675 6.522 6.643 16,736,595 +0.14(+2.16%)
Aug 17, 2009 6.592 6.662 6.490 6.502 19,176,742 -0.24(-3.60%)
Aug 14, 2009 6.911 7.026 6.688 6.745 20,634,166 -0.25(-3.56%)
Aug 13, 2009 6.796 7.013 6.694 6.994 34,665,896 +0.34(+5.09%)
Aug 12, 2009 6.515 6.745 6.502 6.656 18,275,182 +0.13(+1.96%)
Aug 11, 2009 6.522 6.617 6.458 6.528 21,474,944 +0.01(+0.10%)
Aug 10, 2009 6.522 6.566 6.426 6.522 10,980,115 -0.01(-0.20%)
Aug 07, 2009 6.490 6.566 6.387 6.534 13,970,916 +0.04(+0.69%)
Aug 06, 2009 6.624 6.732 6.387 6.490 20,870,886 -0.08(-1.17%)
Aug 05, 2009 6.662 6.681 6.509 6.566 17,609,420 -0.11(-1.63%)
Aug 04, 2009 6.732 6.751 6.636 6.675 15,216,021 -0.08(-1.14%)
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.