Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.039 7.084 6.911 7.014 42,585,616 +0.11(+1.58%)
Sep 29, 2009 6.995 7.033 6.859 6.905 29,665,924 -0.01(-0.18%)
Sep 28, 2009 6.745 6.969 6.713 6.918 28,787,510 +0.23(+3.44%)
Sep 25, 2009 6.662 6.739 6.649 6.687 16,466,292 +0.02(+0.29%)
Sep 24, 2009 6.911 6.937 6.636 6.668 25,028,652 -0.22(-3.25%)
Sep 23, 2009 6.911 6.963 6.879 6.892 25,466,812 -0.07(-1.01%)
Sep 22, 2009 6.937 7.033 6.892 6.963 23,968,206 +0.07(+1.02%)
Sep 21, 2009 6.937 6.963 6.870 6.892 25,250,530 -0.06(-0.92%)
Sep 18, 2009 6.956 7.039 6.911 6.956 23,444,086 -0.01(-0.18%)
Sep 17, 2009 7.039 7.065 6.937 6.969 30,543,626 -0.07(-1.00%)
Sep 16, 2009 7.027 7.059 6.943 7.039 30,239,624 +0.06(+0.82%)
Sep 15, 2009 6.975 7.007 6.911 6.982 13,164,853 +0.08(+1.11%)
Sep 14, 2009 6.963 6.963 6.860 6.905 17,111,218 -0.09(-1.28%)
Sep 11, 2009 7.155 7.167 6.943 6.995 23,061,654 -0.13(-1.80%)
Sep 10, 2009 7.167 7.167 6.969 7.123 35,285,700 +0.02(+0.27%)
Sep 09, 2009 7.039 7.167 6.988 7.103 27,508,350 +0.03(+0.36%)
Sep 08, 2009 7.039 7.135 7.014 7.078 20,953,924 +0.16(+2.31%)
Sep 04, 2009 6.879 6.931 6.783 6.918 15,745,207 +0.06(+0.84%)
Sep 03, 2009 6.854 6.879 6.739 6.860 15,393,067 +0.07(+1.04%)
Sep 02, 2009 6.751 6.879 6.719 6.790 16,535,673 +0.03(+0.47%)
Sep 01, 2009 6.950 7.161 6.726 6.758 31,612,616 -0.09(-1.31%)
Aug 31, 2009 6.771 6.867 6.739 6.847 17,090,816 -0.05(-0.74%)
Aug 28, 2009 6.886 6.975 6.815 6.899 15,151,917 +0.15(+2.28%)
Aug 27, 2009 6.707 6.751 6.655 6.745 11,475,414 +0.01(+0.09%)
Aug 26, 2009 6.931 6.931 6.687 6.739 22,353,120 -0.15(-2.14%)
Aug 25, 2009 6.911 6.950 6.847 6.886 16,328,065 -0.01(-0.19%)
Aug 24, 2009 6.796 6.924 6.726 6.899 24,434,224 +0.22(+3.26%)
Aug 21, 2009 6.719 6.719 6.604 6.681 16,747,457 +0.00(+0.00%)
Aug 20, 2009 6.521 6.707 6.521 6.681 12,631,074 +0.08(+1.26%)
Aug 19, 2009 6.591 6.617 6.495 6.598 19,369,322 -0.06(-0.87%)
Aug 18, 2009 6.636 6.687 6.534 6.655 16,704,962 +0.14(+2.16%)
Aug 17, 2009 6.604 6.675 6.502 6.515 19,140,496 -0.24(-3.60%)
Aug 14, 2009 6.924 7.039 6.700 6.758 20,595,166 -0.25(-3.56%)
Aug 13, 2009 6.809 7.027 6.707 7.007 34,600,372 +0.34(+5.09%)
Aug 12, 2009 6.527 6.758 6.515 6.668 18,240,640 +0.13(+1.96%)
Aug 11, 2009 6.534 6.630 6.470 6.540 21,434,354 +0.01(+0.10%)
Aug 10, 2009 6.534 6.579 6.438 6.534 10,959,362 -0.01(-0.20%)
Aug 07, 2009 6.502 6.579 6.399 6.547 13,944,509 +0.04(+0.69%)
Aug 06, 2009 6.636 6.745 6.399 6.502 20,831,438 -0.08(-1.17%)
Aug 05, 2009 6.675 6.694 6.521 6.579 17,576,138 -0.11(-1.63%)
Aug 04, 2009 6.745 6.764 6.649 6.687 15,187,261 -0.08(-1.14%)
Aug 03, 2009 6.867 6.879 6.713 6.764 18,812,286 +0.06(+0.96%)
Jul 31, 2009 6.905 6.956 6.681 6.700 29,411,318 -0.17(-2.42%)
Jul 30, 2009 6.828 7.001 6.745 6.867 35,256,176 +0.40(+6.24%)
Jul 29, 2009 6.508 6.515 6.399 6.463 20,551,014 -0.09(-1.37%)
Jul 28, 2009 6.585 6.630 6.495 6.553 14,759,520 +0.01(+0.20%)
Jul 27, 2009 6.681 6.687 6.463 6.540 16,303,504 -0.04(-0.68%)
Jul 24, 2009 6.559 6.604 6.454 6.585 14,692,713 -0.02(-0.29%)
Jul 23, 2009 6.611 6.713 6.547 6.604 37,067,924 +0.00(+0.00%)
Jul 22, 2009 6.233 6.707 6.207 6.604 26,889,086 +0.29(+4.56%)
Jul 21, 2009 6.463 6.515 6.214 6.316 24,889,424 -0.12(-1.89%)
Jul 20, 2009 6.451 6.515 6.399 6.438 20,110,806 +0.08(+1.31%)
Jul 17, 2009 6.239 6.444 6.175 6.355 25,172,036 +0.05(+0.81%)
Jul 16, 2009 6.207 6.335 6.092 6.303 17,658,978 +0.04(+0.61%)
Jul 15, 2009 6.252 6.355 6.175 6.265 31,062,240 +0.01(+0.19%)
Jul 14, 2009 6.202 6.259 6.145 6.253 16,673,699 +0.08(+1.34%)
Jul 13, 2009 6.043 6.215 6.037 6.170 23,338,110 +0.01(+0.10%)
Jul 10, 2009 6.005 6.196 6.005 6.164 29,385,872 +0.14(+2.33%)
Jul 09, 2009 6.011 6.094 5.966 6.024 32,479,992 +0.18(+3.05%)
Jul 08, 2009 5.890 5.928 5.744 5.845 30,083,174 -0.01(-0.22%)
Jul 07, 2009 6.049 6.113 5.839 5.858 23,139,130 -0.10(-1.60%)
Jul 06, 2009 6.024 6.024 5.779 5.954 20,183,412 -0.01(-0.21%)
Jul 02, 2009 5.941 6.006 5.909 5.966 22,801,996 -0.04(-0.74%)
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.