Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing 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 (%)
Feb 27, 2009 4.814 4.890 4.750 4.801 0 -0.09(-1.82%)
Feb 26, 2009 4.878 5.120 4.846 4.890 38,813,600 +0.03(+0.66%)
Feb 25, 2009 4.744 4.967 4.744 4.859 57,787,908 -0.01(-0.13%)
Feb 24, 2009 4.712 4.909 4.617 4.865 38,480,548 +0.19(+4.09%)
Feb 23, 2009 4.878 4.960 4.661 4.674 30,287,720 -0.10(-2.13%)
Feb 20, 2009 4.808 4.833 4.623 4.776 31,247,498 -0.08(-1.70%)
Feb 19, 2009 5.126 5.190 4.839 4.859 30,746,170 -0.22(-4.27%)
Feb 18, 2009 5.043 5.094 4.916 5.075 28,931,022 +0.16(+3.24%)
Feb 17, 2009 5.151 5.151 4.865 4.916 31,906,518 -0.36(-6.88%)
Feb 13, 2009 5.285 5.368 5.253 5.279 17,834,292 -0.06(-1.19%)
Feb 12, 2009 5.158 5.349 5.120 5.342 34,802,920 +0.05(+0.96%)
Feb 11, 2009 5.285 5.400 5.234 5.292 32,403,188 +0.12(+2.34%)
Feb 10, 2009 5.317 5.412 5.107 5.171 34,102,816 -0.24(-4.36%)
Feb 09, 2009 5.527 5.527 5.311 5.406 34,470,996 -0.13(-2.30%)
Feb 06, 2009 5.221 5.629 5.164 5.533 65,590,052 +0.37(+7.15%)
Feb 05, 2009 4.935 5.215 4.865 5.164 42,751,740 +0.11(+2.27%)
Feb 04, 2009 4.878 5.126 4.839 5.050 50,937,512 +0.08(+1.67%)
Feb 03, 2009 4.757 4.992 4.757 4.967 38,872,224 +0.18(+3.86%)
Feb 02, 2009 4.776 4.820 4.648 4.782 27,862,338 -0.02(-0.40%)
Jan 30, 2009 4.878 4.999 4.801 4.801 0 -0.09(-1.82%)
Jan 29, 2009 5.107 5.107 4.865 4.890 31,235,098 -0.28(-5.42%)
Jan 28, 2009 5.094 5.221 5.081 5.171 41,177,064 +0.14(+2.78%)
Jan 27, 2009 4.852 5.094 4.846 5.030 31,973,488 +0.16(+3.27%)
Jan 26, 2009 5.011 5.011 4.617 4.871 26,300,258 -0.04(-0.91%)
Jan 23, 2009 4.597 5.024 4.559 4.916 44,920,208 +0.17(+3.62%)
Jan 22, 2009 4.305 4.916 4.266 4.744 85,934,424 +0.19(+4.20%)
Jan 21, 2009 4.508 4.591 4.387 4.553 36,732,772 +0.10(+2.29%)
Jan 20, 2009 4.515 4.585 4.445 4.451 25,319,166 -0.29(-6.17%)
Jan 16, 2009 4.782 4.884 4.642 4.744 23,126,052 +0.05(+1.09%)
Jan 15, 2009 4.667 4.788 4.515 4.693 41,523,232 +0.00(+0.00%)
Jan 14, 2009 4.782 4.792 4.636 4.693 15,568,903 -0.19(-3.91%)
Jan 13, 2009 4.833 4.979 4.757 4.884 24,822,218 +0.21(+4.50%)
Jan 12, 2009 4.667 4.922 4.623 4.674 34,820,156 -0.10(-2.00%)
Jan 09, 2009 4.738 4.839 4.610 4.769 28,202,414 -0.03(-0.66%)
Jan 08, 2009 4.776 4.827 4.661 4.801 25,739,898 -0.11(-2.20%)
Jan 07, 2009 5.043 5.075 4.868 4.909 33,981,864 -0.44(-8.21%)
Jan 06, 2009 5.145 5.393 5.062 5.349 26,758,782 +0.22(+4.22%)
Jan 05, 2009 5.145 5.279 5.050 5.132 21,103,010 -0.10(-1.95%)
Jan 02, 2009 4.948 5.279 4.948 5.234 0 +0.20(+4.05%)
Jan 01, 2009 4.954 5.139 4.941 5.030 0 +0.00(+0.00%)
Dec 31, 2008 4.954 5.139 4.941 5.030 7,019,040 -0.03(-0.63%)
Dec 30, 2008 4.884 5.094 4.884 5.062 9,103,812 +0.18(+3.65%)
Dec 29, 2008 4.884 4.894 4.795 4.884 9,279,470 +0.07(+1.46%)
Dec 26, 2008 4.687 4.839 4.687 4.814 3,978,974 +0.04(+0.80%)
Dec 24, 2008 4.776 4.865 4.744 4.776 4,553,636 -0.02(-0.40%)
Dec 23, 2008 4.820 4.897 4.693 4.795 20,102,758 +0.00(+0.00%)
Dec 22, 2008 4.916 4.970 4.776 4.795 18,834,806 -0.17(-3.34%)
Dec 19, 2008 5.005 5.113 4.903 4.960 17,550,014 -0.04(-0.89%)
Dec 18, 2008 5.317 5.317 4.894 5.005 18,364,022 -0.21(-4.03%)
Dec 17, 2008 5.164 5.279 5.132 5.215 28,447,484 -0.13(-2.38%)
Dec 16, 2008 4.763 5.362 4.712 5.342 38,691,792 +0.46(+9.39%)
Dec 15, 2008 4.922 4.935 4.718 4.884 22,075,704 -0.04(-0.90%)
Dec 12, 2008 4.553 4.967 4.413 4.929 35,803,120 +0.28(+6.03%)
Dec 11, 2008 4.827 4.878 4.597 4.648 22,478,640 -0.13(-2.67%)
Dec 10, 2008 4.718 4.820 4.623 4.776 26,402,120 +0.24(+5.19%)
Dec 09, 2008 4.394 4.750 4.285 4.540 31,184,738 +0.12(+2.74%)
Dec 08, 2008 4.368 4.521 4.298 4.419 27,468,688 +0.14(+3.27%)
Dec 05, 2008 3.999 4.292 3.999 4.279 0 +0.19(+4.67%)
Dec 04, 2008 4.069 4.171 4.005 4.088 23,048,628 -0.08(-1.84%)
Dec 03, 2008 3.999 4.209 3.840 4.164 25,760,456 +0.13(+3.15%)
Dec 02, 2008 4.196 4.247 3.929 4.037 25,947,128 -0.15(-3.50%)
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.