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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 6.284 6.303 6.009 6.105 59,330,416 -0.24(-3.73%)
Oct 29, 2009 6.259 6.374 6.227 6.342 23,793,322 +0.19(+3.01%)
Oct 28, 2009 6.303 6.348 6.144 6.156 40,945,448 -0.16(-2.53%)
Oct 27, 2009 6.457 6.483 6.239 6.316 47,958,652 -0.10(-1.50%)
Oct 26, 2009 6.483 6.495 6.380 6.412 57,341,264 +0.01(+0.10%)
Oct 23, 2009 6.470 6.470 6.399 6.406 33,409,152 -0.11(-1.67%)
Oct 22, 2009 6.476 6.579 6.419 6.515 25,122,398 -0.01(-0.20%)
Oct 21, 2009 6.380 6.662 6.348 6.527 62,702,596 +0.17(+2.72%)
Oct 20, 2009 6.329 6.419 6.323 6.355 41,659,028 +0.00(+0.00%)
Oct 19, 2009 6.367 6.406 6.319 6.355 38,380,020 +0.06(+1.02%)
Oct 16, 2009 6.393 6.393 6.227 6.291 43,860,912 -0.15(-2.29%)
Oct 15, 2009 6.572 6.617 6.412 6.438 52,444,104 -0.19(-2.80%)
Oct 14, 2009 6.707 6.707 6.559 6.623 45,974,216 +0.10(+1.47%)
Oct 13, 2009 6.406 6.540 6.355 6.527 50,747,644 +0.19(+2.93%)
Oct 12, 2009 6.476 6.502 6.316 6.342 28,827,704 -0.09(-1.39%)
Oct 09, 2009 6.380 6.476 6.380 6.431 44,963,672 +0.08(+1.31%)
Oct 08, 2009 6.521 6.527 6.316 6.348 94,177,568 -0.16(-2.46%)
Oct 07, 2009 6.515 6.559 6.431 6.508 45,281,980 -0.13(-1.93%)
Oct 06, 2009 6.681 6.764 6.617 6.636 36,730,620 -0.03(-0.48%)
Oct 05, 2009 6.623 6.719 6.601 6.668 18,894,708 +0.04(+0.68%)
Oct 02, 2009 6.643 6.713 6.515 6.623 27,190,012 -0.13(-1.90%)
Oct 01, 2009 6.995 7.033 6.739 6.751 37,906,712 -0.26(-3.74%)
Sep 30, 2009 7.039 7.084 6.911 7.014 42,585,616 +0.11(+1.58%)
Sep 29, 2009 6.995 7.033 6.859 6.905 29,665,924 -0.01(-0.18%)
Sep 28, 2009 6.745 6.969 6.713 6.918 28,787,510 +0.23(+3.44%)
Sep 25, 2009 6.662 6.739 6.649 6.687 16,466,292 +0.02(+0.29%)
Sep 24, 2009 6.911 6.937 6.636 6.668 25,028,652 -0.22(-3.25%)
Sep 23, 2009 6.911 6.963 6.879 6.892 25,466,812 -0.07(-1.01%)
Sep 22, 2009 6.937 7.033 6.892 6.963 23,968,206 +0.07(+1.02%)
Sep 21, 2009 6.937 6.963 6.870 6.892 25,250,530 -0.06(-0.92%)
Sep 18, 2009 6.956 7.039 6.911 6.956 23,444,086 -0.01(-0.18%)
Sep 17, 2009 7.039 7.065 6.937 6.969 30,543,626 -0.07(-1.00%)
Sep 16, 2009 7.027 7.059 6.943 7.039 30,239,624 +0.06(+0.82%)
Sep 15, 2009 6.975 7.007 6.911 6.982 13,164,853 +0.08(+1.11%)
Sep 14, 2009 6.963 6.963 6.860 6.905 17,111,218 -0.09(-1.28%)
Sep 11, 2009 7.155 7.167 6.943 6.995 23,061,654 -0.13(-1.80%)
Sep 10, 2009 7.167 7.167 6.969 7.123 35,285,700 +0.02(+0.27%)
Sep 09, 2009 7.039 7.167 6.988 7.103 27,508,350 +0.03(+0.36%)
Sep 08, 2009 7.039 7.135 7.014 7.078 20,953,924 +0.16(+2.31%)
Sep 04, 2009 6.879 6.931 6.783 6.918 15,745,207 +0.06(+0.84%)
Sep 03, 2009 6.854 6.879 6.739 6.860 15,393,067 +0.07(+1.04%)
Sep 02, 2009 6.751 6.879 6.719 6.790 16,535,673 +0.03(+0.47%)
Sep 01, 2009 6.950 7.161 6.726 6.758 31,612,616 -0.09(-1.31%)
Aug 31, 2009 6.771 6.867 6.739 6.847 17,090,816 -0.05(-0.74%)
Aug 28, 2009 6.886 6.975 6.815 6.899 15,151,917 +0.15(+2.28%)
Aug 27, 2009 6.707 6.751 6.655 6.745 11,475,414 +0.01(+0.09%)
Aug 26, 2009 6.931 6.931 6.687 6.739 22,353,120 -0.15(-2.14%)
Aug 25, 2009 6.911 6.950 6.847 6.886 16,328,065 -0.01(-0.19%)
Aug 24, 2009 6.796 6.924 6.726 6.899 24,434,224 +0.22(+3.26%)
Aug 21, 2009 6.719 6.719 6.604 6.681 16,747,457 +0.00(+0.00%)
Aug 20, 2009 6.521 6.707 6.521 6.681 12,631,074 +0.08(+1.26%)
Aug 19, 2009 6.591 6.617 6.495 6.598 19,369,322 -0.06(-0.87%)
Aug 18, 2009 6.636 6.687 6.534 6.655 16,704,962 +0.14(+2.16%)
Aug 17, 2009 6.604 6.675 6.502 6.515 19,140,496 -0.24(-3.60%)
Aug 14, 2009 6.924 7.039 6.700 6.758 20,595,166 -0.25(-3.56%)
Aug 13, 2009 6.809 7.027 6.707 7.007 34,600,372 +0.34(+5.09%)
Aug 12, 2009 6.527 6.758 6.515 6.668 18,240,640 +0.13(+1.96%)
Aug 11, 2009 6.534 6.630 6.470 6.540 21,434,354 +0.01(+0.10%)
Aug 10, 2009 6.534 6.579 6.438 6.534 10,959,362 -0.01(-0.20%)
Aug 07, 2009 6.502 6.579 6.399 6.547 13,944,509 +0.04(+0.69%)
Aug 06, 2009 6.636 6.745 6.399 6.502 20,831,438 -0.08(-1.17%)
Aug 05, 2009 6.675 6.694 6.521 6.579 17,576,138 -0.11(-1.63%)
Aug 04, 2009 6.745 6.764 6.649 6.687 15,187,261 -0.08(-1.14%)
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.