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

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 6.661 6.846 6.591 6.738 51,379,400 +0.31(+4.86%)
Apr 29, 2009 6.215 6.566 6.151 6.425 66,857,512 +0.52(+8.74%)
Apr 28, 2009 5.775 5.954 5.775 5.909 21,088,780 +0.08(+1.42%)
Apr 27, 2009 5.762 5.973 5.699 5.826 24,253,094 +0.04(+0.77%)
Apr 24, 2009 5.883 5.979 5.743 5.782 34,741,012 -0.06(-1.09%)
Apr 23, 2009 5.941 6.036 5.794 5.845 33,813,076 -0.06(-0.97%)
Apr 22, 2009 5.852 6.036 5.731 5.903 38,085,388 +0.05(+0.87%)
Apr 21, 2009 5.839 5.973 5.743 5.852 38,516,912 -0.01(-0.22%)
Apr 20, 2009 6.100 6.100 5.807 5.864 35,250,980 -0.25(-4.17%)
Apr 17, 2009 6.062 6.158 5.890 6.119 26,927,482 +0.01(+0.10%)
Apr 16, 2009 6.087 6.209 5.941 6.113 36,641,532 +0.00(+0.00%)
Apr 15, 2009 6.119 6.164 6.005 6.113 26,607,266 -0.11(-1.74%)
Apr 14, 2009 6.336 6.368 6.135 6.221 35,676,712 -0.14(-2.20%)
Apr 13, 2009 6.311 6.387 6.087 6.362 24,154,056 +0.10(+1.63%)
Apr 09, 2009 6.336 6.374 6.164 6.260 34,789,804 +0.15(+2.40%)
Apr 08, 2009 6.030 6.138 5.934 6.113 34,435,700 +0.10(+1.59%)
Apr 07, 2009 6.272 6.272 5.985 6.017 45,019,664 -0.23(-3.67%)
Apr 06, 2009 6.304 6.374 6.132 6.247 35,283,056 -0.31(-4.76%)
Apr 03, 2009 6.451 6.559 6.285 6.559 42,433,388 +0.03(+0.49%)
Apr 02, 2009 6.138 6.591 6.113 6.527 69,193,712 +0.55(+9.17%)
Apr 01, 2009 5.686 6.056 5.597 5.979 42,046,200 +0.27(+4.80%)
Mar 31, 2009 5.743 5.823 5.692 5.705 28,211,612 +0.04(+0.67%)
Mar 30, 2009 5.756 5.852 5.584 5.667 24,369,412 -0.27(-4.61%)
Mar 26, 2009 5.782 5.941 5.641 5.941 34,667,604 +0.20(+3.44%)
Mar 25, 2009 5.782 5.979 5.648 5.743 31,105,840 -0.06(-1.10%)
Mar 24, 2009 5.852 5.915 5.782 5.807 29,983,202 -0.11(-1.83%)
Mar 23, 2009 5.871 5.915 5.807 5.915 42,610,628 +0.48(+8.92%)
Mar 20, 2009 5.578 5.648 5.399 5.431 26,932,602 -0.18(-3.13%)
Mar 19, 2009 5.680 5.737 5.507 5.606 39,213,152 -0.18(-3.14%)
Mar 18, 2009 5.578 5.879 5.533 5.788 43,891,132 +0.06(+1.11%)
Mar 17, 2009 5.520 5.737 5.501 5.724 30,644,462 +0.16(+2.86%)
Mar 16, 2009 5.667 5.737 5.533 5.565 29,706,220 -0.06(-1.02%)
Mar 13, 2009 5.731 5.794 5.523 5.622 0 -0.03(-0.45%)
Mar 12, 2009 5.546 5.692 5.399 5.648 35,520,072 +0.13(+2.31%)
Mar 11, 2009 5.335 5.578 5.303 5.520 34,428,628 +0.19(+3.59%)
Mar 10, 2009 5.099 5.354 5.055 5.329 44,985,428 +0.40(+8.01%)
Mar 09, 2009 5.227 5.342 4.927 4.934 50,096,288 -0.33(-6.18%)
Mar 06, 2009 5.265 5.393 5.106 5.259 0 +0.09(+1.73%)
Mar 05, 2009 5.138 5.259 5.023 5.170 33,761,844 +0.04(+0.87%)
Mar 04, 2009 5.106 5.259 5.106 5.125 37,503,212 +0.37(+7.77%)
Mar 02, 2009 4.691 4.991 4.691 4.755 36,704,388 -0.05(-1.06%)
Feb 27, 2009 4.819 4.895 4.755 4.806 0 -0.09(-1.82%)
Feb 26, 2009 4.883 5.125 4.851 4.895 38,772,876 +0.03(+0.66%)
Feb 25, 2009 4.749 4.972 4.749 4.864 57,727,272 -0.01(-0.13%)
Feb 24, 2009 4.717 4.915 4.621 4.870 38,440,172 +0.19(+4.09%)
Feb 23, 2009 4.883 4.966 4.666 4.679 30,255,940 -0.10(-2.13%)
Feb 20, 2009 4.813 4.838 4.628 4.781 31,214,712 -0.08(-1.70%)
Feb 19, 2009 5.131 5.195 4.844 4.864 30,713,910 -0.22(-4.27%)
Feb 18, 2009 5.048 5.099 4.921 5.080 28,900,666 +0.16(+3.24%)
Feb 17, 2009 5.157 5.157 4.870 4.921 31,873,040 -0.36(-6.88%)
Feb 13, 2009 5.291 5.374 5.259 5.284 17,815,580 -0.06(-1.19%)
Feb 12, 2009 5.163 5.354 5.125 5.348 34,766,404 +0.05(+0.96%)
Feb 11, 2009 5.291 5.405 5.240 5.297 32,369,190 +0.12(+2.34%)
Feb 10, 2009 5.323 5.418 5.112 5.176 34,067,036 -0.24(-4.36%)
Feb 09, 2009 5.533 5.533 5.316 5.412 34,434,828 -0.13(-2.30%)
Feb 06, 2009 5.227 5.635 5.170 5.539 65,521,232 +0.37(+7.15%)
Feb 05, 2009 4.940 5.221 4.870 5.170 42,706,884 +0.11(+2.27%)
Feb 04, 2009 4.883 5.131 4.844 5.055 50,884,064 +0.08(+1.67%)
Feb 03, 2009 4.762 4.997 4.762 4.972 38,831,440 +0.18(+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.