Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 6.138 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%)
May 01, 2009 6.795 6.872 6.623 6.872 30,569,046 +0.13(+1.99%)
Apr 30, 2009 6.661 6.846 6.591 6.738 51,379,400 +0.31(+4.86%)
Apr 29, 2009 6.215 6.566 6.151 6.425 66,857,512 +0.52(+8.74%)
Apr 28, 2009 5.775 5.954 5.775 5.909 21,088,780 +0.08(+1.42%)
Apr 27, 2009 5.762 5.973 5.699 5.826 24,253,094 +0.04(+0.77%)
Apr 24, 2009 5.883 5.979 5.743 5.782 34,741,012 -0.06(-1.09%)
Apr 23, 2009 5.941 6.036 5.794 5.845 33,813,076 -0.06(-0.97%)
Apr 22, 2009 5.852 6.036 5.731 5.903 38,085,388 +0.05(+0.87%)
Apr 21, 2009 5.839 5.973 5.743 5.852 38,516,912 -0.01(-0.22%)
Apr 20, 2009 6.100 6.100 5.807 5.864 35,250,980 -0.25(-4.17%)
Apr 17, 2009 6.062 6.158 5.890 6.119 26,927,482 +0.01(+0.10%)
Apr 16, 2009 6.087 6.209 5.941 6.113 36,641,532 +0.00(+0.00%)
Apr 15, 2009 6.119 6.164 6.005 6.113 26,607,266 -0.11(-1.74%)
Apr 14, 2009 6.336 6.368 6.135 6.221 35,676,712 -0.14(-2.20%)
Apr 13, 2009 6.311 6.387 6.087 6.362 24,154,056 +0.10(+1.63%)
Apr 09, 2009 6.336 6.374 6.164 6.260 34,789,804 +0.15(+2.40%)
Apr 08, 2009 6.030 6.138 5.934 6.113 34,435,700 +0.10(+1.59%)
Apr 07, 2009 6.272 6.272 5.985 6.017 45,019,664 -0.23(-3.67%)
Apr 06, 2009 6.304 6.374 6.132 6.247 35,283,056 -0.31(-4.76%)
Apr 03, 2009 6.451 6.559 6.285 6.559 42,433,388 +0.03(+0.49%)
Apr 02, 2009 6.138 6.591 6.113 6.527 69,193,712 +0.55(+9.17%)
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.