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

Taiwan Semiconductor ADR (NY: TSM )

142.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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%)
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.