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

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
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 6.682 6.868 6.612 6.759 51,217,736 +0.31(+4.86%)
Apr 29, 2009 6.235 6.587 6.171 6.446 66,647,144 +0.52(+8.74%)
Apr 28, 2009 5.793 5.972 5.793 5.928 21,022,424 +0.08(+1.42%)
Apr 27, 2009 5.781 5.992 5.717 5.845 24,176,782 +0.04(+0.77%)
Apr 24, 2009 5.902 5.998 5.761 5.800 34,631,700 -0.06(-1.09%)
Apr 23, 2009 5.960 6.056 5.813 5.864 33,706,684 -0.06(-0.97%)
Apr 22, 2009 5.870 6.056 5.749 5.921 37,965,552 +0.05(+0.87%)
Apr 21, 2009 5.857 5.992 5.761 5.870 38,395,716 -0.01(-0.22%)
Apr 20, 2009 6.119 6.119 5.825 5.883 35,140,060 -0.26(-4.17%)
Apr 17, 2009 6.081 6.177 5.908 6.139 26,842,754 +0.01(+0.10%)
Apr 16, 2009 6.107 6.228 5.960 6.132 36,526,240 +0.00(+0.00%)
Apr 15, 2009 6.139 6.183 6.024 6.132 26,523,546 -0.11(-1.74%)
Apr 14, 2009 6.356 6.388 6.155 6.241 35,564,456 -0.14(-2.20%)
Apr 13, 2009 6.330 6.407 6.107 6.382 24,078,054 +0.10(+1.63%)
Apr 09, 2009 6.356 6.394 6.183 6.279 34,680,336 +0.15(+2.40%)
Apr 08, 2009 6.049 6.158 5.953 6.132 34,327,348 +0.10(+1.59%)
Apr 07, 2009 6.292 6.292 6.004 6.036 44,878,012 -0.23(-3.67%)
Apr 06, 2009 6.324 6.394 6.151 6.267 35,172,040 -0.31(-4.76%)
Apr 03, 2009 6.471 6.580 6.305 6.580 42,299,872 +0.03(+0.49%)
Apr 02, 2009 6.158 6.612 6.132 6.548 68,976,000 +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.