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

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2009 5.737 5.817 5.686 5.699 28,241,244 +0.04(+0.67%)
Mar 30, 2009 5.750 5.845 5.578 5.661 24,395,008 -0.27(-4.61%)
Mar 26, 2009 5.775 5.935 5.635 5.935 34,704,016 +0.20(+3.44%)
Mar 25, 2009 5.775 5.973 5.642 5.737 31,138,512 -0.06(-1.10%)
Mar 24, 2009 5.845 5.909 5.775 5.801 30,014,696 -0.11(-1.83%)
Mar 23, 2009 5.865 5.909 5.801 5.909 42,655,384 +0.48(+8.92%)
Mar 20, 2009 5.572 5.642 5.393 5.425 26,960,892 -0.18(-3.13%)
Mar 19, 2009 5.674 5.731 5.502 5.600 39,254,340 -0.18(-3.14%)
Mar 18, 2009 5.572 5.873 5.527 5.782 43,937,232 +0.06(+1.11%)
Mar 17, 2009 5.514 5.731 5.495 5.718 30,676,650 +0.16(+2.86%)
Mar 16, 2009 5.661 5.731 5.527 5.559 29,737,422 -0.06(-1.02%)
Mar 13, 2009 5.725 5.788 5.518 5.616 0 -0.03(-0.45%)
Mar 12, 2009 5.540 5.686 5.393 5.642 35,557,380 +0.13(+2.31%)
Mar 11, 2009 5.330 5.572 5.298 5.514 34,464,792 +0.19(+3.59%)
Mar 10, 2009 5.094 5.349 5.050 5.323 45,032,680 +0.39(+8.01%)
Mar 09, 2009 5.221 5.336 4.922 4.929 50,148,904 -0.32(-6.18%)
Mar 06, 2009 5.260 5.387 5.100 5.253 0 +0.09(+1.73%)
Mar 05, 2009 5.132 5.253 5.018 5.164 33,797,304 +0.04(+0.87%)
Mar 04, 2009 5.100 5.253 5.100 5.120 37,542,604 +0.37(+7.77%)
Mar 02, 2009 4.687 4.986 4.687 4.750 36,742,944 -0.05(-1.06%)
Feb 27, 2009 4.814 4.890 4.750 4.801 0 -0.09(-1.82%)
Feb 26, 2009 4.878 5.120 4.846 4.890 38,813,600 +0.03(+0.66%)
Feb 25, 2009 4.744 4.967 4.744 4.859 57,787,908 -0.01(-0.13%)
Feb 24, 2009 4.712 4.909 4.617 4.865 38,480,548 +0.19(+4.09%)
Feb 23, 2009 4.878 4.960 4.661 4.674 30,287,720 -0.10(-2.13%)
Feb 20, 2009 4.808 4.833 4.623 4.776 31,247,498 -0.08(-1.70%)
Feb 19, 2009 5.126 5.190 4.839 4.859 30,746,170 -0.22(-4.27%)
Feb 18, 2009 5.043 5.094 4.916 5.075 28,931,022 +0.16(+3.24%)
Feb 17, 2009 5.151 5.151 4.865 4.916 31,906,518 -0.36(-6.88%)
Feb 13, 2009 5.285 5.368 5.253 5.279 17,834,292 -0.06(-1.19%)
Feb 12, 2009 5.158 5.349 5.120 5.342 34,802,920 +0.05(+0.96%)
Feb 11, 2009 5.285 5.400 5.234 5.292 32,403,188 +0.12(+2.34%)
Feb 10, 2009 5.317 5.412 5.107 5.171 34,102,816 -0.24(-4.36%)
Feb 09, 2009 5.527 5.527 5.311 5.406 34,470,996 -0.13(-2.30%)
Feb 06, 2009 5.221 5.629 5.164 5.533 65,590,052 +0.37(+7.15%)
Feb 05, 2009 4.935 5.215 4.865 5.164 42,751,740 +0.11(+2.27%)
Feb 04, 2009 4.878 5.126 4.839 5.050 50,937,512 +0.08(+1.67%)
Feb 03, 2009 4.757 4.992 4.757 4.967 38,872,224 +0.18(+3.86%)
Feb 02, 2009 4.776 4.820 4.648 4.782 27,862,338 -0.02(-0.40%)
Jan 30, 2009 4.878 4.999 4.801 4.801 0 -0.09(-1.82%)
Jan 29, 2009 5.107 5.107 4.865 4.890 31,235,098 -0.28(-5.42%)
Jan 28, 2009 5.094 5.221 5.081 5.171 41,177,064 +0.14(+2.78%)
Jan 27, 2009 4.852 5.094 4.846 5.030 31,973,488 +0.16(+3.27%)
Jan 26, 2009 5.011 5.011 4.617 4.871 26,300,258 -0.04(-0.91%)
Jan 23, 2009 4.597 5.024 4.559 4.916 44,920,208 +0.17(+3.62%)
Jan 22, 2009 4.305 4.916 4.266 4.744 85,934,424 +0.19(+4.20%)
Jan 21, 2009 4.508 4.591 4.387 4.553 36,732,772 +0.10(+2.29%)
Jan 20, 2009 4.515 4.585 4.445 4.451 25,319,166 -0.29(-6.17%)
Jan 16, 2009 4.782 4.884 4.642 4.744 23,126,052 +0.05(+1.09%)
Jan 15, 2009 4.667 4.788 4.515 4.693 41,523,232 +0.00(+0.00%)
Jan 14, 2009 4.782 4.792 4.636 4.693 15,568,903 -0.19(-3.91%)
Jan 13, 2009 4.833 4.979 4.757 4.884 24,822,218 +0.21(+4.50%)
Jan 12, 2009 4.667 4.922 4.623 4.674 34,820,156 -0.10(-2.00%)
Jan 09, 2009 4.738 4.839 4.610 4.769 28,202,414 -0.03(-0.66%)
Jan 08, 2009 4.776 4.827 4.661 4.801 25,739,898 -0.11(-2.20%)
Jan 07, 2009 5.043 5.075 4.868 4.909 33,981,864 -0.44(-8.21%)
Jan 06, 2009 5.145 5.393 5.062 5.349 26,758,782 +0.22(+4.22%)
Jan 05, 2009 5.145 5.279 5.050 5.132 21,103,010 -0.10(-1.95%)
Jan 02, 2009 4.948 5.279 4.948 5.234 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.