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

Taiwan Semiconductor ADR (NY: TSM )

138.36 +1.78 (+1.30%)
Streaming Delayed Price Updated: 1:16 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 (%)
Apr 30, 2009 6.675 6.860 6.605 6.752 51,271,524 +0.31(+4.86%)
Apr 29, 2009 6.228 6.580 6.164 6.439 66,717,140 +0.52(+8.74%)
Apr 28, 2009 5.787 5.966 5.787 5.921 21,044,502 +0.08(+1.42%)
Apr 27, 2009 5.775 5.985 5.711 5.838 24,202,174 +0.04(+0.77%)
Apr 24, 2009 5.896 5.992 5.755 5.794 34,668,072 -0.06(-1.09%)
Apr 23, 2009 5.953 6.049 5.806 5.858 33,742,084 -0.06(-0.97%)
Apr 22, 2009 5.864 6.049 5.743 5.915 38,005,424 +0.05(+0.87%)
Apr 21, 2009 5.851 5.985 5.755 5.864 38,436,040 -0.01(-0.22%)
Apr 20, 2009 6.113 6.113 5.819 5.877 35,176,964 -0.26(-4.17%)
Apr 17, 2009 6.075 6.171 5.902 6.132 26,870,946 +0.01(+0.10%)
Apr 16, 2009 6.100 6.222 5.953 6.126 36,564,600 +0.00(+0.00%)
Apr 15, 2009 6.132 6.177 6.017 6.126 26,551,402 -0.11(-1.74%)
Apr 14, 2009 6.349 6.381 6.148 6.234 35,601,804 -0.14(-2.20%)
Apr 13, 2009 6.324 6.401 6.100 6.375 24,103,342 +0.10(+1.63%)
Apr 09, 2009 6.349 6.388 6.177 6.273 34,716,760 +0.15(+2.40%)
Apr 08, 2009 6.043 6.151 5.947 6.126 34,363,396 +0.10(+1.59%)
Apr 07, 2009 6.286 6.286 5.998 6.030 44,925,144 -0.23(-3.67%)
Apr 06, 2009 6.317 6.388 6.145 6.260 35,208,976 -0.31(-4.76%)
Apr 03, 2009 6.464 6.573 6.298 6.573 42,344,296 +0.03(+0.49%)
Apr 02, 2009 6.151 6.605 6.126 6.541 69,048,440 +0.55(+9.17%)
Apr 01, 2009 5.698 6.068 5.608 5.992 41,957,920 +0.27(+4.80%)
Mar 31, 2009 5.755 5.835 5.704 5.717 28,152,378 +0.04(+0.67%)
Mar 30, 2009 5.768 5.864 5.596 5.679 24,318,246 -0.27(-4.61%)
Mar 26, 2009 5.794 5.953 5.653 5.953 34,594,816 +0.20(+3.44%)
Mar 25, 2009 5.794 5.992 5.660 5.755 31,040,532 -0.06(-1.10%)
Mar 24, 2009 5.864 5.928 5.794 5.819 29,920,250 -0.11(-1.83%)
Mar 23, 2009 5.883 5.928 5.819 5.928 42,521,164 +0.49(+8.92%)
Mar 20, 2009 5.589 5.660 5.410 5.442 26,876,056 -0.18(-3.13%)
Mar 19, 2009 5.691 5.749 5.519 5.618 39,130,824 -0.18(-3.14%)
Mar 18, 2009 5.589 5.891 5.545 5.800 43,798,980 +0.06(+1.11%)
Mar 17, 2009 5.532 5.749 5.513 5.736 30,580,120 +0.16(+2.86%)
Mar 16, 2009 5.679 5.749 5.545 5.577 29,643,848 -0.06(-1.02%)
Mar 13, 2009 5.743 5.806 5.535 5.634 0 -0.03(-0.45%)
Mar 12, 2009 5.557 5.704 5.410 5.660 35,445,492 +0.13(+2.31%)
Mar 11, 2009 5.347 5.589 5.315 5.532 34,356,344 +0.19(+3.59%)
Mar 10, 2009 5.110 5.366 5.065 5.340 44,890,976 +0.40(+8.01%)
Mar 09, 2009 5.238 5.353 4.938 4.944 49,991,104 -0.33(-6.18%)
Mar 06, 2009 5.276 5.404 5.117 5.270 0 +0.09(+1.73%)
Mar 05, 2009 5.149 5.270 5.034 5.180 33,690,956 +0.04(+0.87%)
Mar 04, 2009 5.117 5.270 5.117 5.136 37,424,472 +0.37(+7.77%)
Mar 02, 2009 4.701 5.002 4.701 4.765 36,627,324 -0.05(-1.06%)
Feb 27, 2009 4.829 4.906 4.765 4.816 0 -0.09(-1.82%)
Feb 26, 2009 4.893 5.136 4.861 4.906 38,691,468 +0.03(+0.66%)
Feb 25, 2009 4.759 4.982 4.759 4.874 57,606,068 -0.01(-0.13%)
Feb 24, 2009 4.727 4.925 4.631 4.880 38,359,464 +0.19(+4.09%)
Feb 23, 2009 4.893 4.976 4.676 4.689 30,192,416 -0.10(-2.13%)
Feb 20, 2009 4.823 4.848 4.638 4.791 31,149,174 -0.08(-1.70%)
Feb 19, 2009 5.142 5.206 4.855 4.874 30,649,422 -0.22(-4.27%)
Feb 18, 2009 5.059 5.110 4.931 5.091 28,839,986 +0.16(+3.24%)
Feb 17, 2009 5.168 5.168 4.880 4.931 31,806,120 -0.36(-6.88%)
Feb 13, 2009 5.302 5.385 5.270 5.295 17,778,174 -0.06(-1.19%)
Feb 12, 2009 5.174 5.366 5.136 5.359 34,693,408 +0.05(+0.96%)
Feb 11, 2009 5.302 5.417 5.251 5.308 32,301,228 +0.12(+2.34%)
Feb 10, 2009 5.334 5.430 5.123 5.187 33,995,508 -0.24(-4.36%)
Feb 09, 2009 5.545 5.545 5.327 5.423 34,362,532 -0.13(-2.30%)
Feb 06, 2009 5.238 5.647 5.180 5.551 65,383,664 +0.37(+7.15%)
Feb 05, 2009 4.950 5.232 4.880 5.180 42,617,216 +0.11(+2.27%)
Feb 04, 2009 4.893 5.142 4.855 5.065 50,777,228 +0.08(+1.67%)
Feb 03, 2009 4.772 5.008 4.772 4.982 38,749,908 +0.19(+3.86%)
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.