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 (%)
Dec 31, 2009 7.229 7.344 7.344 7.344 11,549,959 +0.10(+1.42%)
Dec 30, 2009 7.235 7.267 7.203 7.241 9,034,856 +0.03(+0.36%)
Dec 29, 2009 7.267 7.267 7.196 7.216 12,394,970 +0.05(+0.72%)
Dec 28, 2009 7.254 7.254 7.152 7.164 5,870,838 -0.07(-0.98%)
Dec 24, 2009 7.280 7.280 7.190 7.235 6,681,776 +0.08(+1.08%)
Dec 23, 2009 7.273 7.293 7.158 7.158 13,182,133 -0.09(-1.24%)
Dec 22, 2009 7.203 7.318 7.177 7.248 27,460,118 +0.04(+0.53%)
Dec 21, 2009 7.158 7.254 7.126 7.209 26,132,204 +0.08(+1.08%)
Dec 18, 2009 7.119 7.216 7.036 7.132 25,304,374 +0.20(+2.87%)
Dec 17, 2009 6.953 7.030 6.875 6.933 23,742,960 -0.01(-0.18%)
Dec 16, 2009 6.953 7.068 6.933 6.946 20,641,434 +0.01(+0.19%)
Dec 15, 2009 6.920 7.004 6.882 6.933 16,063,923 -0.02(-0.28%)
Dec 14, 2009 6.956 6.985 6.933 6.953 17,404,934 +0.06(+0.93%)
Dec 11, 2009 6.985 7.055 6.850 6.888 16,927,840 -0.13(-1.83%)
Dec 10, 2009 6.953 7.042 6.888 7.017 25,790,990 +0.02(+0.28%)
Dec 09, 2009 7.030 7.036 6.927 6.997 18,510,050 +0.04(+0.55%)
Dec 08, 2009 6.920 7.004 6.901 6.959 15,736,318 -0.03(-0.37%)
Dec 07, 2009 6.972 7.017 6.920 6.985 21,069,740 +0.05(+0.74%)
Dec 04, 2009 6.831 6.965 6.831 6.933 26,442,678 +0.13(+1.98%)
Dec 03, 2009 6.946 6.946 6.779 6.798 29,031,906 -0.17(-2.49%)
Dec 02, 2009 6.696 6.972 6.696 6.972 40,997,624 +0.22(+3.33%)
Dec 01, 2009 6.753 6.811 6.728 6.747 15,945,333 +0.08(+1.16%)
Nov 30, 2009 6.599 6.741 6.587 6.670 13,310,803 +0.05(+0.78%)
Nov 27, 2009 6.484 6.657 6.471 6.619 9,229,161 -0.11(-1.62%)
Nov 25, 2009 6.741 6.753 6.696 6.728 8,992,931 +0.03(+0.38%)
Nov 24, 2009 6.734 6.779 6.676 6.702 13,212,469 -0.04(-0.67%)
Nov 23, 2009 6.747 6.824 6.721 6.747 12,159,980 +0.08(+1.16%)
Nov 20, 2009 6.587 6.683 6.587 6.670 14,281,886 -0.02(-0.29%)
Nov 19, 2009 6.766 6.824 6.593 6.689 47,874,080 -0.23(-3.34%)
Nov 18, 2009 6.831 6.953 6.824 6.920 15,211,206 +0.06(+0.84%)
Nov 17, 2009 6.831 6.895 6.760 6.863 26,658,496 -0.07(-1.02%)
Nov 16, 2009 6.953 7.010 6.895 6.933 35,738,400 +0.13(+1.98%)
Nov 13, 2009 6.689 6.818 6.676 6.798 30,689,640 +0.09(+1.34%)
Nov 12, 2009 6.651 6.753 6.638 6.709 31,179,670 +0.00(+0.00%)
Nov 11, 2009 6.548 6.715 6.497 6.709 54,879,308 +0.28(+4.29%)
Nov 10, 2009 6.490 6.535 6.407 6.433 26,620,556 +0.04(+0.70%)
Nov 09, 2009 6.298 6.400 6.259 6.388 15,556,751 +0.10(+1.63%)
Nov 06, 2009 6.259 6.362 6.234 6.285 23,726,910 +0.06(+1.03%)
Nov 05, 2009 6.240 6.343 6.195 6.221 35,192,868 +0.01(+0.10%)
Nov 04, 2009 6.137 6.278 6.137 6.214 35,117,632 +0.11(+1.79%)
Nov 03, 2009 6.099 6.150 6.002 6.105 30,280,080 -0.04(-0.73%)
Nov 02, 2009 6.253 6.253 6.047 6.150 50,158,940 +0.03(+0.42%)
Oct 30, 2009 6.304 6.323 6.028 6.124 59,143,728 -0.24(-3.73%)
Oct 29, 2009 6.278 6.394 6.246 6.362 23,718,456 +0.19(+3.01%)
Oct 28, 2009 6.323 6.368 6.163 6.176 40,816,612 -0.16(-2.53%)
Oct 27, 2009 6.477 6.503 6.259 6.336 47,807,748 -0.10(-1.50%)
Oct 26, 2009 6.503 6.516 6.400 6.433 57,160,836 +0.01(+0.10%)
Oct 23, 2009 6.490 6.490 6.420 6.426 33,304,026 -0.11(-1.67%)
Oct 22, 2009 6.497 6.599 6.439 6.535 25,043,348 -0.01(-0.20%)
Oct 21, 2009 6.400 6.683 6.368 6.548 62,505,300 +0.17(+2.72%)
Oct 20, 2009 6.349 6.439 6.343 6.375 41,527,944 +0.00(+0.00%)
Oct 19, 2009 6.388 6.426 6.339 6.375 38,259,256 +0.06(+1.02%)
Oct 16, 2009 6.413 6.413 6.246 6.311 43,722,900 -0.15(-2.29%)
Oct 15, 2009 6.593 6.638 6.433 6.458 52,279,084 -0.19(-2.80%)
Oct 14, 2009 6.728 6.728 6.580 6.644 45,829,556 +0.10(+1.47%)
Oct 13, 2009 6.426 6.561 6.375 6.548 50,587,964 +0.19(+2.93%)
Oct 12, 2009 6.497 6.522 6.336 6.362 28,736,996 -0.09(-1.39%)
Oct 09, 2009 6.400 6.497 6.400 6.452 44,822,188 +0.08(+1.31%)
Oct 08, 2009 6.542 6.548 6.336 6.368 93,881,232 -0.16(-2.46%)
Oct 07, 2009 6.535 6.580 6.452 6.529 45,139,496 -0.13(-1.93%)
Oct 06, 2009 6.702 6.786 6.638 6.657 36,615,044 -0.03(-0.48%)
Oct 05, 2009 6.644 6.741 6.622 6.689 18,835,254 +0.04(+0.68%)
Oct 02, 2009 6.664 6.734 6.535 6.644 27,104,456 -0.13(-1.90%)
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.