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

Taiwan Semiconductor ADR (NY: TSM )

127.70 -4.57 (-3.46%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 4.893 5.014 4.816 4.816 0 -0.09(-1.82%)
Jan 29, 2009 5.123 5.123 4.880 4.906 31,136,812 -0.28(-5.42%)
Jan 28, 2009 5.110 5.238 5.097 5.187 41,047,496 +0.14(+2.78%)
Jan 27, 2009 4.867 5.110 4.861 5.046 31,872,878 +0.16(+3.27%)
Jan 26, 2009 5.027 5.027 4.631 4.887 26,217,502 -0.04(-0.91%)
Jan 23, 2009 4.612 5.040 4.574 4.931 44,778,860 +0.17(+3.62%)
Jan 22, 2009 4.318 4.931 4.280 4.759 85,664,024 +0.19(+4.20%)
Jan 21, 2009 4.523 4.606 4.401 4.567 36,617,188 +0.10(+2.29%)
Jan 20, 2009 4.529 4.599 4.459 4.465 25,239,494 -0.29(-6.17%)
Jan 16, 2009 4.797 4.899 4.657 4.759 23,053,282 +0.05(+1.09%)
Jan 15, 2009 4.682 4.804 4.529 4.708 41,392,576 +0.00(+0.00%)
Jan 14, 2009 4.797 4.807 4.650 4.708 15,519,913 -0.19(-3.91%)
Jan 13, 2009 4.848 4.995 4.772 4.899 24,744,112 +0.21(+4.50%)
Jan 12, 2009 4.682 4.938 4.638 4.689 34,710,592 -0.10(-2.00%)
Jan 09, 2009 4.752 4.855 4.625 4.784 28,113,670 -0.03(-0.66%)
Jan 08, 2009 4.791 4.842 4.676 4.816 25,658,904 -0.11(-2.21%)
Jan 07, 2009 5.059 5.091 4.883 4.925 33,874,932 -0.44(-8.21%)
Jan 06, 2009 5.161 5.410 5.078 5.366 26,674,582 +0.22(+4.22%)
Jan 05, 2009 5.161 5.295 5.065 5.149 21,036,606 -0.10(-1.95%)
Jan 02, 2009 4.963 5.295 4.963 5.251 0 +0.20(+4.05%)
Jan 01, 2009 4.970 5.155 4.957 5.046 0 +0.00(+0.00%)
Dec 31, 2008 4.970 5.155 4.957 5.046 6,996,954 -0.03(-0.63%)
Dec 30, 2008 4.899 5.110 4.899 5.078 9,075,166 +0.18(+3.65%)
Dec 29, 2008 4.899 4.909 4.810 4.899 9,250,271 +0.07(+1.45%)
Dec 26, 2008 4.701 4.855 4.701 4.829 3,966,454 +0.04(+0.80%)
Dec 24, 2008 4.791 4.880 4.759 4.791 4,539,308 -0.02(-0.40%)
Dec 23, 2008 4.836 4.912 4.708 4.810 20,039,502 +0.00(+0.00%)
Dec 22, 2008 4.931 4.986 4.791 4.810 18,775,540 -0.17(-3.34%)
Dec 19, 2008 5.021 5.129 4.919 4.976 17,494,790 -0.04(-0.89%)
Dec 18, 2008 5.334 5.334 4.909 5.021 18,306,236 -0.21(-4.03%)
Dec 17, 2008 5.180 5.295 5.149 5.232 28,357,970 -0.13(-2.38%)
Dec 16, 2008 4.778 5.378 4.727 5.359 38,570,040 +0.46(+9.39%)
Dec 15, 2008 4.938 4.950 4.733 4.899 22,006,240 -0.04(-0.90%)
Dec 12, 2008 4.567 4.982 4.427 4.944 35,690,464 +0.28(+6.03%)
Dec 11, 2008 4.842 4.893 4.612 4.663 22,407,908 -0.13(-2.67%)
Dec 10, 2008 4.733 4.836 4.638 4.791 26,319,042 +0.24(+5.19%)
Dec 09, 2008 4.408 4.765 4.299 4.554 31,086,610 +0.12(+2.74%)
Dec 08, 2008 4.382 4.535 4.312 4.433 27,382,254 +0.14(+3.27%)
Dec 05, 2008 4.011 4.305 4.011 4.293 0 +0.19(+4.67%)
Dec 04, 2008 4.082 4.184 4.018 4.101 22,976,102 -0.08(-1.83%)
Dec 03, 2008 4.011 4.222 3.852 4.178 25,679,398 +0.13(+3.15%)
Dec 02, 2008 4.210 4.261 3.941 4.050 25,865,482 -0.15(-3.50%)
Dec 01, 2008 4.286 4.388 4.184 4.197 23,620,954 -0.37(-8.11%)
Nov 28, 2008 4.382 4.695 4.382 4.567 11,210,466 -0.03(-0.56%)
Nov 26, 2008 4.216 4.631 4.107 4.593 19,496,610 +0.34(+8.12%)
Nov 25, 2008 4.344 4.350 4.120 4.248 19,859,242 -0.03(-0.75%)
Nov 24, 2008 3.948 4.388 3.948 4.280 31,055,466 +0.12(+2.92%)
Nov 21, 2008 3.903 4.165 3.777 4.158 37,057,356 +0.42(+11.28%)
Nov 20, 2008 3.897 4.037 3.724 3.737 24,909,660 -0.18(-4.57%)
Nov 19, 2008 4.069 4.139 3.916 3.916 21,776,960 -0.24(-5.69%)
Nov 18, 2008 4.293 4.299 3.992 4.152 28,459,296 -0.14(-3.27%)
Nov 17, 2008 4.363 4.408 4.210 4.293 26,103,702 -0.15(-3.45%)
Nov 14, 2008 4.625 4.676 4.356 4.446 0 -0.34(-7.20%)
Nov 13, 2008 4.491 4.829 4.222 4.791 30,403,948 +0.26(+5.63%)
Nov 12, 2008 4.746 4.919 4.510 4.535 21,866,360 -0.19(-4.05%)
Nov 11, 2008 4.791 4.970 4.708 4.727 16,471,565 -0.17(-3.39%)
Nov 10, 2008 4.855 4.976 4.797 4.893 19,037,416 -0.08(-1.54%)
Nov 07, 2008 4.772 4.995 4.669 4.970 21,298,870 +0.26(+5.56%)
Nov 06, 2008 4.944 4.944 4.612 4.708 29,391,438 -0.25(-5.03%)
Nov 05, 2008 5.212 5.263 4.957 4.957 24,880,026 -0.40(-7.40%)
Nov 04, 2008 5.353 5.398 5.212 5.353 24,012,778 +0.21(+4.10%)
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.