Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.761	5.841	5.710	5.723	28,122,844	+0.04(+0.67%)
Mar 30, 2009	5.774	5.870	5.602	5.685	24,292,732	-0.27(-4.61%)
Mar 26, 2009	5.800	5.960	5.659	5.960	34,558,524	+0.20(+3.44%)
Mar 25, 2009	5.800	5.998	5.665	5.761	31,007,966	-0.06(-1.10%)
Mar 24, 2009	5.870	5.934	5.800	5.825	29,888,860	-0.11(-1.83%)
Mar 23, 2009	5.889	5.934	5.825	5.934	42,476,556	+0.49(+8.92%)
Mar 20, 2009	5.595	5.665	5.416	5.448	26,847,860	-0.18(-3.13%)
Mar 19, 2009	5.697	5.755	5.525	5.624	39,089,768	-0.18(-3.14%)
Mar 18, 2009	5.595	5.897	5.550	5.806	43,753,028	+0.06(+1.11%)
Mar 17, 2009	5.538	5.755	5.518	5.742	30,548,038	+0.16(+2.86%)
Mar 16, 2009	5.685	5.755	5.550	5.582	29,612,750	-0.06(-1.02%)
Mar 13, 2009	5.749	5.813	5.541	5.640	0	-0.03(-0.45%)
Mar 12, 2009	5.563	5.710	5.416	5.665	35,408,308	+0.13(+2.31%)
Mar 11, 2009	5.352	5.595	5.320	5.538	34,320,300	+0.19(+3.59%)
Mar 10, 2009	5.116	5.371	5.071	5.346	44,843,880	+0.40(+8.01%)
Mar 09, 2009	5.243	5.359	4.943	4.949	49,938,660	-0.33(-6.18%)
Mar 06, 2009	5.282	5.410	5.122	5.275	0	+0.09(+1.73%)
Mar 05, 2009	5.154	5.275	5.039	5.186	33,655,612	+0.04(+0.87%)
Mar 04, 2009	5.122	5.275	5.122	5.141	37,385,208	+0.37(+7.77%)

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.