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

Taiwan Semiconductor ADR (NY: TSM )

148.81 +6.03 (+4.22%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 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 (%)
Dec 31, 2009 7.236 7.352 7.352 7.352 11,537,841 +0.10(+1.42%)
Dec 30, 2009 7.243 7.275 7.210 7.249 9,025,376 +0.03(+0.36%)
Dec 29, 2009 7.275 7.275 7.204 7.223 12,381,966 +0.05(+0.72%)
Dec 28, 2009 7.262 7.262 7.159 7.172 5,864,678 -0.07(-0.98%)
Dec 24, 2009 7.288 7.288 7.198 7.243 6,674,765 +0.08(+1.08%)
Dec 23, 2009 7.281 7.300 7.165 7.165 13,168,303 -0.09(-1.24%)
Dec 22, 2009 7.210 7.326 7.185 7.255 27,431,308 +0.04(+0.53%)
Dec 21, 2009 7.165 7.262 7.133 7.217 26,104,788 +0.08(+1.08%)
Dec 18, 2009 7.127 7.223 7.043 7.140 25,277,824 +0.20(+2.87%)
Dec 17, 2009 6.960 7.037 6.883 6.941 23,718,048 -0.01(-0.18%)
Dec 16, 2009 6.960 7.075 6.941 6.953 20,619,778 +0.01(+0.19%)
Dec 15, 2009 6.928 7.011 6.889 6.941 16,047,069 -0.02(-0.28%)
Dec 14, 2009 6.963 6.992 6.941 6.960 17,386,674 +0.06(+0.93%)
Dec 11, 2009 6.992 7.063 6.857 6.896 16,910,080 -0.13(-1.83%)
Dec 10, 2009 6.960 7.050 6.896 7.024 25,763,930 +0.02(+0.28%)
Dec 09, 2009 7.037 7.043 6.934 7.005 18,490,630 +0.04(+0.55%)
Dec 08, 2009 6.928 7.011 6.908 6.966 15,719,808 -0.03(-0.37%)
Dec 07, 2009 6.979 7.024 6.928 6.992 21,047,634 +0.05(+0.74%)
Dec 04, 2009 6.838 6.973 6.838 6.941 26,414,934 +0.13(+1.98%)
Dec 03, 2009 6.953 6.953 6.786 6.806 29,001,446 -0.17(-2.49%)
Dec 02, 2009 6.703 6.979 6.703 6.979 40,954,608 +0.22(+3.33%)
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.