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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.761 5.841 5.710 5.723 28,122,844 +0.04(+0.67%)
Mar 30, 2009 5.774 5.870 5.602 5.685 24,292,732 -0.27(-4.61%)
Mar 26, 2009 5.800 5.960 5.659 5.960 34,558,524 +0.20(+3.44%)
Mar 25, 2009 5.800 5.998 5.665 5.761 31,007,966 -0.06(-1.10%)
Mar 24, 2009 5.870 5.934 5.800 5.825 29,888,860 -0.11(-1.83%)
Mar 23, 2009 5.889 5.934 5.825 5.934 42,476,556 +0.49(+8.92%)
Mar 20, 2009 5.595 5.665 5.416 5.448 26,847,860 -0.18(-3.13%)
Mar 19, 2009 5.697 5.755 5.525 5.624 39,089,768 -0.18(-3.14%)
Mar 18, 2009 5.595 5.897 5.550 5.806 43,753,028 +0.06(+1.11%)
Mar 17, 2009 5.538 5.755 5.518 5.742 30,548,038 +0.16(+2.86%)
Mar 16, 2009 5.685 5.755 5.550 5.582 29,612,750 -0.06(-1.02%)
Mar 13, 2009 5.749 5.813 5.541 5.640 0 -0.03(-0.45%)
Mar 12, 2009 5.563 5.710 5.416 5.665 35,408,308 +0.13(+2.31%)
Mar 11, 2009 5.352 5.595 5.320 5.538 34,320,300 +0.19(+3.59%)
Mar 10, 2009 5.116 5.371 5.071 5.346 44,843,880 +0.40(+8.01%)
Mar 09, 2009 5.243 5.359 4.943 4.949 49,938,660 -0.33(-6.18%)
Mar 06, 2009 5.282 5.410 5.122 5.275 0 +0.09(+1.73%)
Mar 05, 2009 5.154 5.275 5.039 5.186 33,655,612 +0.04(+0.87%)
Mar 04, 2009 5.122 5.275 5.122 5.141 37,385,208 +0.37(+7.77%)
Mar 02, 2009 4.706 5.007 4.706 4.770 36,588,900 -0.05(-1.06%)
Feb 27, 2009 4.834 4.911 4.770 4.821 0 -0.09(-1.82%)
Feb 26, 2009 4.898 5.141 4.866 4.911 38,650,876 +0.03(+0.66%)
Feb 25, 2009 4.764 4.988 4.764 4.879 57,545,636 -0.01(-0.13%)
Feb 24, 2009 4.732 4.930 4.636 4.885 38,319,220 +0.19(+4.09%)
Feb 23, 2009 4.898 4.981 4.681 4.694 30,160,740 -0.10(-2.13%)
Feb 20, 2009 4.828 4.853 4.642 4.796 31,116,494 -0.08(-1.70%)
Feb 19, 2009 5.148 5.211 4.860 4.879 30,617,268 -0.22(-4.27%)
Feb 18, 2009 5.064 5.116 4.937 5.096 28,809,730 +0.16(+3.24%)
Feb 17, 2009 5.173 5.173 4.885 4.937 31,772,752 -0.36(-6.88%)
Feb 13, 2009 5.307 5.391 5.275 5.301 17,759,524 -0.06(-1.19%)
Feb 12, 2009 5.179 5.371 5.141 5.365 34,657,012 +0.05(+0.96%)
Feb 11, 2009 5.307 5.422 5.256 5.314 32,267,340 +0.12(+2.34%)
Feb 10, 2009 5.339 5.435 5.128 5.192 33,959,844 -0.24(-4.36%)
Feb 09, 2009 5.550 5.550 5.333 5.429 34,326,480 -0.13(-2.30%)
Feb 06, 2009 5.243 5.653 5.186 5.557 65,315,068 +0.37(+7.15%)
Feb 05, 2009 4.956 5.237 4.885 5.186 42,572,508 +0.12(+2.27%)
Feb 04, 2009 4.898 5.148 4.860 5.071 50,723,960 +0.08(+1.67%)
Feb 03, 2009 4.777 5.013 4.777 4.988 38,709,256 +0.19(+3.86%)
Feb 02, 2009 4.796 4.841 4.668 4.802 27,745,526 -0.02(-0.40%)
Jan 30, 2009 4.898 5.020 4.821 4.821 0 -0.09(-1.82%)
Jan 29, 2009 5.128 5.128 4.885 4.911 31,104,146 -0.28(-5.42%)
Jan 28, 2009 5.116 5.243 5.103 5.192 41,004,432 +0.14(+2.78%)
Jan 27, 2009 4.873 5.116 4.866 5.052 31,839,440 +0.16(+3.27%)
Jan 26, 2009 5.032 5.032 4.636 4.892 26,189,996 -0.04(-0.91%)
Jan 23, 2009 4.617 5.045 4.578 4.937 44,731,880 +0.17(+3.62%)
Jan 22, 2009 4.323 4.937 4.284 4.764 85,574,152 +0.19(+4.20%)
Jan 21, 2009 4.527 4.610 4.406 4.572 36,578,772 +0.10(+2.29%)
Jan 20, 2009 4.534 4.604 4.463 4.470 25,213,016 -0.29(-6.17%)
Jan 16, 2009 4.802 4.905 4.662 4.764 23,029,098 +0.05(+1.09%)
Jan 15, 2009 4.687 4.809 4.534 4.713 41,349,148 +0.00(+0.00%)
Jan 14, 2009 4.802 4.812 4.655 4.713 15,503,631 -0.19(-3.91%)
Jan 13, 2009 4.853 5.000 4.777 4.905 24,718,152 +0.21(+4.50%)
Jan 12, 2009 4.687 4.943 4.642 4.694 34,674,176 -0.10(-2.00%)
Jan 09, 2009 4.757 4.860 4.630 4.789 28,084,176 -0.03(-0.66%)
Jan 08, 2009 4.796 4.847 4.681 4.821 25,631,984 -0.11(-2.21%)
Jan 07, 2009 5.064 5.096 4.889 4.930 33,839,396 -0.44(-8.21%)
Jan 06, 2009 5.167 5.416 5.084 5.371 26,646,598 +0.22(+4.22%)
Jan 05, 2009 5.167 5.301 5.071 5.154 21,014,536 -0.10(-1.95%)
Jan 02, 2009 4.968 5.301 4.968 5.256 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.