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 (%)
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%)
Apr 01, 2009 5.704 6.075 5.614 5.998 41,913,900 +0.27(+4.80%)
Mar 31, 2009 5.761 5.841 5.710 5.723 28,122,844 +0.04(+0.67%)
Mar 30, 2009 5.774 5.870 5.602 5.685 24,292,732 -0.27(-4.61%)
Mar 26, 2009 5.800 5.960 5.659 5.960 34,558,524 +0.20(+3.44%)
Mar 25, 2009 5.800 5.998 5.665 5.761 31,007,966 -0.06(-1.10%)
Mar 24, 2009 5.870 5.934 5.800 5.825 29,888,860 -0.11(-1.83%)
Mar 23, 2009 5.889 5.934 5.825 5.934 42,476,556 +0.49(+8.92%)
Mar 20, 2009 5.595 5.665 5.416 5.448 26,847,860 -0.18(-3.13%)
Mar 19, 2009 5.697 5.755 5.525 5.624 39,089,768 -0.18(-3.14%)
Mar 18, 2009 5.595 5.897 5.550 5.806 43,753,028 +0.06(+1.11%)
Mar 17, 2009 5.538 5.755 5.518 5.742 30,548,038 +0.16(+2.86%)
Mar 16, 2009 5.685 5.755 5.550 5.582 29,612,750 -0.06(-1.02%)
Mar 13, 2009 5.749 5.813 5.541 5.640 0 -0.03(-0.45%)
Mar 12, 2009 5.563 5.710 5.416 5.665 35,408,308 +0.13(+2.31%)
Mar 11, 2009 5.352 5.595 5.320 5.538 34,320,300 +0.19(+3.59%)
Mar 10, 2009 5.116 5.371 5.071 5.346 44,843,880 +0.40(+8.01%)
Mar 09, 2009 5.243 5.359 4.943 4.949 49,938,660 -0.33(-6.18%)
Mar 06, 2009 5.282 5.410 5.122 5.275 0 +0.09(+1.73%)
Mar 05, 2009 5.154 5.275 5.039 5.186 33,655,612 +0.04(+0.87%)
Mar 04, 2009 5.122 5.275 5.122 5.141 37,385,208 +0.37(+7.77%)
Mar 02, 2009 4.706 5.007 4.706 4.770 36,588,900 -0.05(-1.06%)
Feb 27, 2009 4.834 4.911 4.770 4.821 0 -0.09(-1.82%)
Feb 26, 2009 4.898 5.141 4.866 4.911 38,650,876 +0.03(+0.66%)
Feb 25, 2009 4.764 4.988 4.764 4.879 57,545,636 -0.01(-0.13%)
Feb 24, 2009 4.732 4.930 4.636 4.885 38,319,220 +0.19(+4.09%)
Feb 23, 2009 4.898 4.981 4.681 4.694 30,160,740 -0.10(-2.13%)
Feb 20, 2009 4.828 4.853 4.642 4.796 31,116,494 -0.08(-1.70%)
Feb 19, 2009 5.148 5.211 4.860 4.879 30,617,268 -0.22(-4.27%)
Feb 18, 2009 5.064 5.116 4.937 5.096 28,809,730 +0.16(+3.24%)
Feb 17, 2009 5.173 5.173 4.885 4.937 31,772,752 -0.36(-6.88%)
Feb 13, 2009 5.307 5.391 5.275 5.301 17,759,524 -0.06(-1.19%)
Feb 12, 2009 5.179 5.371 5.141 5.365 34,657,012 +0.05(+0.96%)
Feb 11, 2009 5.307 5.422 5.256 5.314 32,267,340 +0.12(+2.34%)
Feb 10, 2009 5.339 5.435 5.128 5.192 33,959,844 -0.24(-4.36%)
Feb 09, 2009 5.550 5.550 5.333 5.429 34,326,480 -0.13(-2.30%)
Feb 06, 2009 5.243 5.653 5.186 5.557 65,315,068 +0.37(+7.15%)
Feb 05, 2009 4.956 5.237 4.885 5.186 42,572,508 +0.12(+2.27%)
Feb 04, 2009 4.898 5.148 4.860 5.071 50,723,960 +0.08(+1.67%)
Feb 03, 2009 4.777 5.013 4.777 4.988 38,709,256 +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.