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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2009 6.912 6.964 6.688 6.707 29,380,458 -0.17(-2.42%)
Jul 30, 2009 6.835 7.008 6.752 6.874 35,219,184 +0.40(+6.24%)
Jul 29, 2009 6.515 6.522 6.406 6.470 20,529,450 -0.09(-1.37%)
Jul 28, 2009 6.592 6.637 6.502 6.560 14,744,033 +0.01(+0.20%)
Jul 27, 2009 6.688 6.694 6.470 6.547 16,286,398 -0.04(-0.68%)
Jul 24, 2009 6.566 6.611 6.461 6.592 14,677,297 -0.02(-0.29%)
Jul 23, 2009 6.618 6.720 6.554 6.611 37,029,032 +0.00(+0.00%)
Jul 22, 2009 6.240 6.714 6.214 6.611 26,860,874 +0.29(+4.56%)
Jul 21, 2009 6.470 6.522 6.220 6.323 24,863,310 -0.12(-1.89%)
Jul 20, 2009 6.457 6.522 6.406 6.445 20,089,704 +0.08(+1.31%)
Jul 17, 2009 6.246 6.451 6.182 6.361 25,145,624 +0.05(+0.81%)
Jul 16, 2009 6.214 6.342 6.099 6.310 17,640,450 +0.04(+0.61%)
Jul 15, 2009 6.259 6.361 6.182 6.272 31,029,650 +0.01(+0.19%)
Jul 14, 2009 6.209 6.266 6.151 6.260 16,656,204 +0.08(+1.34%)
Jul 13, 2009 6.049 6.221 6.043 6.177 23,313,622 +0.01(+0.10%)
Jul 10, 2009 6.011 6.202 6.011 6.170 29,355,040 +0.14(+2.33%)
Jul 09, 2009 6.017 6.100 5.973 6.030 32,445,914 +0.18(+3.05%)
Jul 08, 2009 5.896 5.934 5.750 5.852 30,051,608 -0.01(-0.22%)
Jul 07, 2009 6.056 6.119 5.845 5.864 23,114,850 -0.10(-1.60%)
Jul 06, 2009 6.030 6.030 5.785 5.960 20,162,234 -0.01(-0.21%)
Jul 02, 2009 5.947 6.013 5.915 5.973 22,778,072 -0.04(-0.74%)
Jul 01, 2009 6.043 6.119 5.985 6.017 27,105,468 +0.02(+0.32%)
Jun 30, 2009 6.138 6.170 5.941 5.998 30,770,668 -0.09(-1.47%)
Jun 29, 2009 6.107 6.221 6.056 6.087 15,700,211 -0.01(-0.21%)
Jun 26, 2009 6.126 6.170 6.017 6.100 13,746,937 -0.03(-0.52%)
Jun 25, 2009 6.113 6.132 6.036 6.132 21,004,148 +0.05(+0.84%)
Jun 24, 2009 6.119 6.202 6.056 6.081 35,299,324 +0.19(+3.25%)
Jun 23, 2009 5.877 5.903 5.788 5.890 21,292,844 +0.10(+1.76%)
Jun 22, 2009 5.871 5.941 5.750 5.788 27,559,594 -0.10(-1.63%)
Jun 19, 2009 5.941 6.033 5.826 5.883 33,876,120 -0.04(-0.75%)
Jun 18, 2009 5.896 6.005 5.890 5.928 27,540,360 +0.05(+0.87%)
Jun 17, 2009 5.833 5.993 5.756 5.877 59,637,908 +0.06(+1.10%)
Jun 16, 2009 6.062 6.126 5.813 5.813 55,389,496 -0.22(-3.59%)
Jun 15, 2009 6.228 6.228 5.960 6.030 47,030,012 -0.37(-5.78%)
Jun 12, 2009 6.521 6.566 6.298 6.400 37,440,636 -0.31(-4.65%)
Jun 11, 2009 6.687 6.776 6.623 6.712 32,111,722 +0.06(+0.86%)
Jun 10, 2009 6.801 6.878 6.597 6.655 23,416,542 -0.05(-0.76%)
Jun 09, 2009 6.687 6.801 6.553 6.706 35,701,204 +0.20(+3.04%)
Jun 08, 2009 6.451 6.543 6.387 6.508 27,384,136 -0.02(-0.29%)
Jun 05, 2009 6.757 6.757 6.470 6.527 21,109,196 -0.03(-0.49%)
Jun 04, 2009 6.540 6.814 6.495 6.559 37,629,208 -0.06(-0.87%)
Jun 03, 2009 6.763 6.833 6.524 6.617 44,993,160 -0.32(-4.60%)
Jun 02, 2009 7.190 7.260 6.916 6.935 27,416,702 -0.39(-5.31%)
Jun 01, 2009 7.050 7.401 6.846 7.324 32,586,778 +0.35(+5.03%)
May 29, 2009 6.942 7.203 6.897 6.974 27,022,488 -0.13(-1.80%)
May 28, 2009 7.018 7.133 6.846 7.101 25,377,026 +0.14(+2.01%)
May 27, 2009 7.018 7.158 6.910 6.961 34,826,728 +0.10(+1.49%)
May 26, 2009 6.642 6.910 6.642 6.859 20,548,066 +0.15(+2.18%)
May 22, 2009 6.617 6.859 6.406 6.712 17,419,994 +0.08(+1.15%)
May 21, 2009 6.610 6.884 6.374 6.636 20,228,736 -0.07(-1.05%)
May 20, 2009 6.974 6.974 6.661 6.706 23,748,264 -0.08(-1.13%)
May 19, 2009 6.731 6.891 6.591 6.782 26,522,840 +0.06(+0.85%)
May 18, 2009 6.483 6.744 6.483 6.725 18,844,638 +0.34(+5.29%)
May 15, 2009 6.572 6.648 6.374 6.387 22,939,336 -0.18(-2.72%)
May 14, 2009 6.387 6.610 6.355 6.566 25,706,560 +0.18(+2.90%)
May 13, 2009 6.413 6.508 5.928 6.381 23,444,978 -0.09(-1.38%)
May 12, 2009 6.604 6.642 6.342 6.470 34,783,828 -0.14(-2.12%)
May 11, 2009 6.247 6.699 6.247 6.610 31,301,228 -0.04(-0.67%)
May 08, 2009 6.706 6.789 6.534 6.655 28,913,744 +0.09(+1.36%)
May 07, 2009 6.986 7.025 6.534 6.566 49,086,236 -0.48(-6.79%)
May 06, 2009 6.884 7.075 6.884 7.044 42,369,012 -0.07(-0.99%)
May 05, 2009 7.209 7.241 6.986 7.114 61,847,676 -0.43(-5.74%)
May 04, 2009 7.528 7.649 7.490 7.547 74,866,592 +0.68(+9.83%)
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.