Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.