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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.158 6.190 5.960 6.017 30,673,848 -0.09(-1.47%)
Jun 29, 2009 6.126 6.241 6.075 6.107 15,650,810 -0.01(-0.21%)
Jun 26, 2009 6.145 6.190 6.036 6.119 13,703,682 -0.03(-0.52%)
Jun 25, 2009 6.132 6.151 6.056 6.151 20,938,058 +0.05(+0.84%)
Jun 24, 2009 6.139 6.222 6.075 6.100 35,188,252 +0.19(+3.25%)
Jun 23, 2009 5.896 5.921 5.806 5.908 21,225,846 +0.10(+1.76%)
Jun 22, 2009 5.889 5.960 5.768 5.806 27,472,876 -0.10(-1.63%)
Jun 19, 2009 5.960 6.052 5.845 5.902 33,769,528 -0.04(-0.75%)
Jun 18, 2009 5.915 6.024 5.908 5.947 27,453,704 +0.05(+0.87%)
Jun 17, 2009 5.851 6.012 5.774 5.896 59,450,256 +0.06(+1.10%)
Jun 16, 2009 6.081 6.145 5.832 5.832 55,215,212 -0.22(-3.59%)
Jun 15, 2009 6.247 6.247 5.979 6.049 46,882,032 -0.37(-5.78%)
Jun 12, 2009 6.542 6.586 6.318 6.420 37,322,832 -0.31(-4.65%)
Jun 11, 2009 6.708 6.797 6.644 6.733 32,010,684 +0.06(+0.86%)
Jun 10, 2009 6.823 6.900 6.618 6.676 23,342,862 -0.05(-0.76%)
Jun 09, 2009 6.708 6.823 6.573 6.727 35,588,868 +0.20(+3.04%)
Jun 08, 2009 6.471 6.563 6.407 6.529 27,297,972 -0.02(-0.29%)
Jun 05, 2009 6.778 6.778 6.490 6.548 21,042,776 -0.03(-0.49%)
Jun 04, 2009 6.561 6.836 6.516 6.580 37,510,804 -0.06(-0.87%)
Jun 03, 2009 6.785 6.855 6.545 6.637 44,851,588 -0.32(-4.60%)
Jun 02, 2009 7.213 7.283 6.938 6.957 27,330,434 -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.