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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +0.54 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Aug 03, 2009 6.867 6.879 6.713 6.764 18,812,286 +0.06(+0.96%)
Jul 31, 2009 6.905 6.956 6.681 6.700 29,411,318 -0.17(-2.42%)
Jul 30, 2009 6.828 7.001 6.745 6.867 35,256,176 +0.40(+6.24%)
Jul 29, 2009 6.508 6.515 6.399 6.463 20,551,014 -0.09(-1.37%)
Jul 28, 2009 6.585 6.630 6.495 6.553 14,759,520 +0.01(+0.20%)
Jul 27, 2009 6.681 6.687 6.463 6.540 16,303,504 -0.04(-0.68%)
Jul 24, 2009 6.559 6.604 6.454 6.585 14,692,713 -0.02(-0.29%)
Jul 23, 2009 6.611 6.713 6.547 6.604 37,067,924 +0.00(+0.00%)
Jul 22, 2009 6.233 6.707 6.207 6.604 26,889,086 +0.29(+4.56%)
Jul 21, 2009 6.463 6.515 6.214 6.316 24,889,424 -0.12(-1.89%)
Jul 20, 2009 6.451 6.515 6.399 6.438 20,110,806 +0.08(+1.31%)
Jul 17, 2009 6.239 6.444 6.175 6.355 25,172,036 +0.05(+0.81%)
Jul 16, 2009 6.207 6.335 6.092 6.303 17,658,978 +0.04(+0.61%)
Jul 15, 2009 6.252 6.355 6.175 6.265 31,062,240 +0.01(+0.19%)
Jul 14, 2009 6.202 6.259 6.145 6.253 16,673,699 +0.08(+1.34%)
Jul 13, 2009 6.043 6.215 6.037 6.170 23,338,110 +0.01(+0.10%)
Jul 10, 2009 6.005 6.196 6.005 6.164 29,385,872 +0.14(+2.33%)
Jul 09, 2009 6.011 6.094 5.966 6.024 32,479,992 +0.18(+3.05%)
Jul 08, 2009 5.890 5.928 5.744 5.845 30,083,174 -0.01(-0.22%)
Jul 07, 2009 6.049 6.113 5.839 5.858 23,139,130 -0.10(-1.60%)
Jul 06, 2009 6.024 6.024 5.779 5.954 20,183,412 -0.01(-0.21%)
Jul 02, 2009 5.941 6.006 5.909 5.966 22,801,996 -0.04(-0.74%)
Jul 01, 2009 6.037 6.113 5.979 6.011 27,133,938 +0.02(+0.32%)
Jun 30, 2009 6.132 6.164 5.935 5.992 30,802,988 -0.09(-1.47%)
Jun 29, 2009 6.100 6.215 6.049 6.081 15,716,702 -0.01(-0.21%)
Jun 26, 2009 6.119 6.164 6.011 6.094 13,761,376 -0.03(-0.52%)
Jun 25, 2009 6.107 6.126 6.030 6.126 21,026,210 +0.05(+0.84%)
Jun 24, 2009 6.113 6.196 6.049 6.075 35,336,400 +0.19(+3.25%)
Jun 23, 2009 5.871 5.896 5.782 5.884 21,315,210 +0.10(+1.76%)
Jun 22, 2009 5.865 5.935 5.744 5.782 27,588,540 -0.10(-1.63%)
Jun 19, 2009 5.935 6.027 5.820 5.877 33,911,700 -0.04(-0.75%)
Jun 18, 2009 5.890 5.998 5.884 5.922 27,569,286 +0.05(+0.87%)
Jun 17, 2009 5.826 5.987 5.750 5.871 59,700,548 +0.06(+1.10%)
Jun 16, 2009 6.056 6.119 5.807 5.807 55,447,672 -0.22(-3.59%)
Jun 15, 2009 6.221 6.221 5.954 6.024 47,079,408 -0.37(-5.78%)
Jun 12, 2009 6.514 6.559 6.291 6.393 37,479,964 -0.31(-4.65%)
Jun 11, 2009 6.680 6.769 6.616 6.705 32,145,452 +0.06(+0.86%)
Jun 10, 2009 6.794 6.871 6.591 6.648 23,441,138 -0.05(-0.76%)
Jun 09, 2009 6.680 6.794 6.546 6.699 35,738,700 +0.20(+3.04%)
Jun 08, 2009 6.444 6.536 6.380 6.501 27,412,898 -0.02(-0.29%)
Jun 05, 2009 6.750 6.750 6.463 6.520 21,131,368 -0.03(-0.49%)
Jun 04, 2009 6.533 6.807 6.489 6.552 37,668,728 -0.06(-0.87%)
Jun 03, 2009 6.756 6.826 6.517 6.610 45,040,416 -0.32(-4.60%)
Jun 02, 2009 7.183 7.253 6.909 6.928 27,445,498 -0.39(-5.31%)
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.