Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.834	4.911	4.770	4.821	0	-0.09(-1.82%)
Feb 26, 2009	4.898	5.141	4.866	4.911	38,650,876	+0.03(+0.66%)
Feb 25, 2009	4.764	4.988	4.764	4.879	57,545,636	-0.01(-0.13%)
Feb 24, 2009	4.732	4.930	4.636	4.885	38,319,220	+0.19(+4.09%)
Feb 23, 2009	4.898	4.981	4.681	4.694	30,160,740	-0.10(-2.13%)
Feb 20, 2009	4.828	4.853	4.642	4.796	31,116,494	-0.08(-1.70%)
Feb 19, 2009	5.148	5.211	4.860	4.879	30,617,268	-0.22(-4.27%)
Feb 18, 2009	5.064	5.116	4.937	5.096	28,809,730	+0.16(+3.24%)
Feb 17, 2009	5.173	5.173	4.885	4.937	31,772,752	-0.36(-6.88%)
Feb 13, 2009	5.307	5.391	5.275	5.301	17,759,524	-0.06(-1.19%)
Feb 12, 2009	5.179	5.371	5.141	5.365	34,657,012	+0.05(+0.96%)
Feb 11, 2009	5.307	5.422	5.256	5.314	32,267,340	+0.12(+2.34%)
Feb 10, 2009	5.339	5.435	5.128	5.192	33,959,844	-0.24(-4.36%)
Feb 09, 2009	5.550	5.550	5.333	5.429	34,326,480	-0.13(-2.30%)
Feb 06, 2009	5.243	5.653	5.186	5.557	65,315,068	+0.37(+7.15%)
Feb 05, 2009	4.956	5.237	4.885	5.186	42,572,508	+0.12(+2.27%)
Feb 04, 2009	4.898	5.148	4.860	5.071	50,723,960	+0.08(+1.67%)
Feb 03, 2009	4.777	5.013	4.777	4.988	38,709,256	+0.19(+3.86%)

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.