Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

175.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.743 5.823 5.692 5.705 28,211,612 +0.04(+0.67%)
Mar 30, 2009 5.756 5.852 5.584 5.667 24,369,412 -0.27(-4.61%)
Mar 26, 2009 5.782 5.941 5.641 5.941 34,667,604 +0.20(+3.44%)
Mar 25, 2009 5.782 5.979 5.648 5.743 31,105,840 -0.06(-1.10%)
Mar 24, 2009 5.852 5.915 5.782 5.807 29,983,202 -0.11(-1.83%)
Mar 23, 2009 5.871 5.915 5.807 5.915 42,610,628 +0.48(+8.92%)
Mar 20, 2009 5.578 5.648 5.399 5.431 26,932,602 -0.18(-3.13%)
Mar 19, 2009 5.680 5.737 5.507 5.606 39,213,152 -0.18(-3.14%)
Mar 18, 2009 5.578 5.879 5.533 5.788 43,891,132 +0.06(+1.11%)
Mar 17, 2009 5.520 5.737 5.501 5.724 30,644,462 +0.16(+2.86%)
Mar 16, 2009 5.667 5.737 5.533 5.565 29,706,220 -0.06(-1.02%)
Mar 13, 2009 5.731 5.794 5.523 5.622 0 -0.03(-0.45%)
Mar 12, 2009 5.546 5.692 5.399 5.648 35,520,072 +0.13(+2.31%)
Mar 11, 2009 5.335 5.578 5.303 5.520 34,428,628 +0.19(+3.59%)
Mar 10, 2009 5.099 5.354 5.055 5.329 44,985,428 +0.40(+8.01%)
Mar 09, 2009 5.227 5.342 4.927 4.934 50,096,288 -0.33(-6.18%)
Mar 06, 2009 5.265 5.393 5.106 5.259 0 +0.09(+1.73%)
Mar 05, 2009 5.138 5.259 5.023 5.170 33,761,844 +0.04(+0.87%)
Mar 04, 2009 5.106 5.259 5.106 5.125 37,503,212 +0.37(+7.77%)
Mar 02, 2009 4.691 4.991 4.691 4.755 36,704,388 -0.05(-1.06%)
Feb 27, 2009 4.819 4.895 4.755 4.806 0 -0.09(-1.82%)
Feb 26, 2009 4.883 5.125 4.851 4.895 38,772,876 +0.03(+0.66%)
Feb 25, 2009 4.749 4.972 4.749 4.864 57,727,272 -0.01(-0.13%)
Feb 24, 2009 4.717 4.915 4.621 4.870 38,440,172 +0.19(+4.09%)
Feb 23, 2009 4.883 4.966 4.666 4.679 30,255,940 -0.10(-2.13%)
Feb 20, 2009 4.813 4.838 4.628 4.781 31,214,712 -0.08(-1.70%)
Feb 19, 2009 5.131 5.195 4.844 4.864 30,713,910 -0.22(-4.27%)
Feb 18, 2009 5.048 5.099 4.921 5.080 28,900,666 +0.16(+3.24%)
Feb 17, 2009 5.157 5.157 4.870 4.921 31,873,040 -0.36(-6.88%)
Feb 13, 2009 5.291 5.374 5.259 5.284 17,815,580 -0.06(-1.19%)
Feb 12, 2009 5.163 5.354 5.125 5.348 34,766,404 +0.05(+0.96%)
Feb 11, 2009 5.291 5.405 5.240 5.297 32,369,190 +0.12(+2.34%)
Feb 10, 2009 5.323 5.418 5.112 5.176 34,067,036 -0.24(-4.36%)
Feb 09, 2009 5.533 5.533 5.316 5.412 34,434,828 -0.13(-2.30%)
Feb 06, 2009 5.227 5.635 5.170 5.539 65,521,232 +0.37(+7.15%)
Feb 05, 2009 4.940 5.221 4.870 5.170 42,706,884 +0.11(+2.27%)
Feb 04, 2009 4.883 5.131 4.844 5.055 50,884,064 +0.08(+1.67%)
Feb 03, 2009 4.762 4.997 4.762 4.972 38,831,440 +0.18(+3.86%)
Feb 02, 2009 4.781 4.825 4.653 4.787 27,833,102 -0.02(-0.40%)
Jan 30, 2009 4.883 5.004 4.806 4.806 0 -0.09(-1.82%)
Jan 29, 2009 5.112 5.112 4.870 4.895 31,202,324 -0.28(-5.42%)
Jan 28, 2009 5.099 5.227 5.087 5.176 41,133,860 +0.14(+2.78%)
Jan 27, 2009 4.857 5.099 4.851 5.036 31,939,940 +0.16(+3.27%)
Jan 26, 2009 5.017 5.017 4.621 4.876 26,272,664 -0.04(-0.91%)
Jan 23, 2009 4.602 5.029 4.564 4.921 44,873,076 +0.17(+3.62%)
Jan 22, 2009 4.309 4.921 4.271 4.749 85,844,256 +0.19(+4.20%)
Jan 21, 2009 4.513 4.596 4.392 4.558 36,694,232 +0.10(+2.29%)
Jan 20, 2009 4.519 4.590 4.449 4.456 25,292,598 -0.29(-6.17%)
Jan 16, 2009 4.787 4.889 4.647 4.749 23,101,788 +0.05(+1.09%)
Jan 15, 2009 4.672 4.793 4.519 4.698 41,479,664 +0.00(+0.00%)
Jan 14, 2009 4.787 4.797 4.641 4.698 15,552,567 -0.19(-3.91%)
Jan 13, 2009 4.838 4.985 4.762 4.889 24,796,174 +0.21(+4.50%)
Jan 12, 2009 4.672 4.927 4.628 4.679 34,783,624 -0.10(-2.00%)
Jan 09, 2009 4.742 4.844 4.615 4.774 28,172,822 -0.03(-0.66%)
Jan 08, 2009 4.781 4.832 4.666 4.806 25,712,890 -0.11(-2.21%)
Jan 07, 2009 5.048 5.080 4.873 4.915 33,946,208 -0.44(-8.21%)
Jan 06, 2009 5.150 5.399 5.068 5.354 26,730,706 +0.22(+4.22%)
Jan 05, 2009 5.150 5.284 5.055 5.138 21,080,868 -0.10(-1.95%)
Jan 02, 2009 4.953 5.284 4.953 5.240 0 +0.20(+4.05%)
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.