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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 6.151 6.183 5.953 6.011 30,706,062 -0.09(-1.47%)
Jun 29, 2009 6.119 6.234 6.068 6.100 15,667,247 -0.01(-0.21%)
Jun 26, 2009 6.139 6.183 6.030 6.113 13,718,074 -0.03(-0.52%)
Jun 25, 2009 6.126 6.145 6.049 6.145 20,960,048 +0.05(+0.84%)
Jun 24, 2009 6.132 6.215 6.068 6.094 35,225,208 +0.19(+3.25%)
Jun 23, 2009 5.889 5.915 5.800 5.902 21,248,138 +0.10(+1.76%)
Jun 22, 2009 5.883 5.953 5.762 5.800 27,501,730 -0.10(-1.63%)
Jun 19, 2009 5.953 6.046 5.838 5.896 33,804,992 -0.04(-0.75%)
Jun 18, 2009 5.909 6.017 5.902 5.941 27,482,536 +0.05(+0.87%)
Jun 17, 2009 5.845 6.006 5.768 5.889 59,512,692 +0.06(+1.10%)
Jun 16, 2009 6.075 6.139 5.826 5.826 55,273,200 -0.22(-3.59%)
Jun 15, 2009 6.241 6.241 5.973 6.043 46,931,268 -0.37(-5.78%)
Jun 12, 2009 6.535 6.579 6.311 6.413 37,362,028 -0.31(-4.65%)
Jun 11, 2009 6.701 6.790 6.637 6.726 32,044,302 +0.06(+0.86%)
Jun 10, 2009 6.816 6.892 6.611 6.669 23,367,376 -0.05(-0.76%)
Jun 09, 2009 6.701 6.816 6.567 6.720 35,626,244 +0.20(+3.04%)
Jun 08, 2009 6.464 6.556 6.401 6.522 27,326,640 -0.02(-0.29%)
Jun 05, 2009 6.771 6.771 6.484 6.541 21,064,876 -0.03(-0.49%)
Jun 04, 2009 6.554 6.828 6.509 6.573 37,550,200 -0.06(-0.87%)
Jun 03, 2009 6.777 6.848 6.538 6.630 44,898,692 -0.32(-4.60%)
Jun 02, 2009 7.205 7.276 6.931 6.950 27,359,138 -0.39(-5.31%)
Jun 01, 2009 7.065 7.416 6.860 7.340 32,518,360 +0.35(+5.03%)
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%)
May 01, 2009 6.809 6.886 6.637 6.886 30,504,864 +0.13(+1.99%)
Apr 30, 2009 6.675 6.860 6.605 6.752 51,271,524 +0.31(+4.86%)
Apr 29, 2009 6.228 6.580 6.164 6.439 66,717,140 +0.52(+8.74%)
Apr 28, 2009 5.787 5.966 5.787 5.921 21,044,502 +0.08(+1.42%)
Apr 27, 2009 5.775 5.985 5.711 5.838 24,202,174 +0.04(+0.77%)
Apr 24, 2009 5.896 5.992 5.755 5.794 34,668,072 -0.06(-1.09%)
Apr 23, 2009 5.953 6.049 5.806 5.858 33,742,084 -0.06(-0.97%)
Apr 22, 2009 5.864 6.049 5.743 5.915 38,005,424 +0.05(+0.87%)
Apr 21, 2009 5.851 5.985 5.755 5.864 38,436,040 -0.01(-0.22%)
Apr 20, 2009 6.113 6.113 5.819 5.877 35,176,964 -0.26(-4.17%)
Apr 17, 2009 6.075 6.171 5.902 6.132 26,870,946 +0.01(+0.10%)
Apr 16, 2009 6.100 6.222 5.953 6.126 36,564,600 +0.00(+0.00%)
Apr 15, 2009 6.132 6.177 6.017 6.126 26,551,402 -0.11(-1.74%)
Apr 14, 2009 6.349 6.381 6.148 6.234 35,601,804 -0.14(-2.20%)
Apr 13, 2009 6.324 6.401 6.100 6.375 24,103,342 +0.10(+1.63%)
Apr 09, 2009 6.349 6.388 6.177 6.273 34,716,760 +0.15(+2.40%)
Apr 08, 2009 6.043 6.151 5.947 6.126 34,363,396 +0.10(+1.59%)
Apr 07, 2009 6.286 6.286 5.998 6.030 44,925,144 -0.23(-3.67%)
Apr 06, 2009 6.317 6.388 6.145 6.260 35,208,976 -0.31(-4.76%)
Apr 03, 2009 6.464 6.573 6.298 6.573 42,344,296 +0.03(+0.49%)
Apr 02, 2009 6.151 6.605 6.126 6.541 69,048,440 +0.55(+9.17%)
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.