Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.51 -0.18 (-0.13%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.157 6.189 5.959 6.017 30,675,636 -0.09(-1.47%)
Jun 29, 2009 6.126 6.241 6.074 6.106 15,651,722 -0.01(-0.21%)
Jun 26, 2009 6.145 6.189 6.036 6.119 13,704,480 -0.03(-0.52%)
Jun 25, 2009 6.132 6.151 6.055 6.151 20,939,278 +0.05(+0.84%)
Jun 24, 2009 6.138 6.221 6.074 6.100 35,190,304 +0.19(+3.25%)
Jun 23, 2009 5.895 5.921 5.806 5.908 21,227,084 +0.10(+1.76%)
Jun 22, 2009 5.889 5.959 5.767 5.806 27,474,478 -0.10(-1.63%)
Jun 19, 2009 5.959 6.052 5.844 5.902 33,771,496 -0.04(-0.75%)
Jun 18, 2009 5.915 6.023 5.908 5.946 27,455,304 +0.05(+0.87%)
Jun 17, 2009 5.851 6.012 5.774 5.895 59,453,720 +0.06(+1.10%)
Jun 16, 2009 6.081 6.145 5.831 5.831 55,218,428 -0.22(-3.59%)
Jun 15, 2009 6.247 6.247 5.978 6.049 46,884,764 -0.37(-5.78%)
Jun 12, 2009 6.541 6.586 6.317 6.420 37,325,004 -0.31(-4.65%)
Jun 11, 2009 6.707 6.797 6.643 6.733 32,012,548 +0.06(+0.86%)
Jun 10, 2009 6.822 6.899 6.618 6.675 23,344,222 -0.05(-0.76%)
Jun 09, 2009 6.707 6.822 6.573 6.727 35,590,944 +0.20(+3.04%)
Jun 08, 2009 6.471 6.563 6.407 6.528 27,299,562 -0.02(-0.29%)
Jun 05, 2009 6.778 6.778 6.490 6.548 21,044,002 -0.03(-0.49%)
Jun 04, 2009 6.560 6.835 6.516 6.580 37,512,992 -0.06(-0.87%)
Jun 03, 2009 6.784 6.854 6.544 6.637 44,854,200 -0.32(-4.60%)
Jun 02, 2009 7.213 7.283 6.938 6.957 27,332,026 -0.39(-5.31%)
Jun 01, 2009 7.072 7.424 6.867 7.347 32,486,136 +0.35(+5.03%)
May 29, 2009 6.963 7.225 6.918 6.995 26,939,032 -0.13(-1.80%)
May 28, 2009 7.040 7.155 6.867 7.123 25,298,652 +0.14(+2.01%)
May 27, 2009 7.040 7.181 6.931 6.982 34,719,168 +0.10(+1.49%)
May 26, 2009 6.663 6.931 6.663 6.880 20,484,606 +0.15(+2.18%)
May 22, 2009 6.637 6.880 6.426 6.733 17,366,194 +0.08(+1.15%)
May 21, 2009 6.631 6.906 6.394 6.656 20,166,262 -0.07(-1.05%)
May 20, 2009 6.995 6.995 6.682 6.727 23,674,918 -0.08(-1.13%)
May 19, 2009 6.752 6.912 6.611 6.803 26,440,926 +0.06(+0.85%)
May 18, 2009 6.503 6.765 6.503 6.746 18,786,438 +0.34(+5.29%)
May 15, 2009 6.592 6.669 6.394 6.407 22,868,490 -0.18(-2.72%)
May 14, 2009 6.407 6.631 6.375 6.586 25,627,166 +0.19(+2.90%)
May 13, 2009 6.432 6.528 5.946 6.400 23,372,570 -0.09(-1.38%)
May 12, 2009 6.624 6.663 6.362 6.490 34,676,400 -0.14(-2.12%)
May 11, 2009 6.266 6.720 6.266 6.631 31,204,556 -0.04(-0.67%)
May 08, 2009 6.727 6.810 6.554 6.675 28,824,446 +0.09(+1.36%)
May 07, 2009 7.008 7.046 6.554 6.586 48,934,640 -0.48(-6.79%)
May 06, 2009 6.906 7.097 6.906 7.065 42,238,156 -0.07(-0.99%)
May 05, 2009 7.232 7.264 7.008 7.136 61,656,664 -0.43(-5.74%)
May 04, 2009 7.551 7.673 7.513 7.571 74,635,368 +0.68(+9.83%)
May 01, 2009 6.816 6.893 6.643 6.893 30,474,636 +0.13(+1.99%)
Apr 30, 2009 6.682 6.867 6.611 6.759 51,220,720 +0.31(+4.86%)
Apr 29, 2009 6.234 6.586 6.170 6.445 66,651,028 +0.52(+8.74%)
Apr 28, 2009 5.793 5.972 5.793 5.927 21,023,650 +0.08(+1.42%)
Apr 27, 2009 5.780 5.991 5.716 5.844 24,178,190 +0.04(+0.77%)
Apr 24, 2009 5.902 5.998 5.761 5.799 34,633,720 -0.06(-1.09%)
Apr 23, 2009 5.959 6.055 5.812 5.863 33,708,648 -0.06(-0.97%)
Apr 22, 2009 5.870 6.055 5.748 5.921 37,967,764 +0.05(+0.87%)
Apr 21, 2009 5.857 5.991 5.761 5.870 38,397,956 -0.01(-0.22%)
Apr 20, 2009 6.119 6.119 5.825 5.883 35,142,108 -0.26(-4.17%)
Apr 17, 2009 6.081 6.177 5.908 6.138 26,844,318 +0.01(+0.10%)
Apr 16, 2009 6.106 6.228 5.959 6.132 36,528,368 +0.00(+0.00%)
Apr 15, 2009 6.138 6.183 6.023 6.132 26,525,092 -0.11(-1.74%)
Apr 14, 2009 6.356 6.388 6.154 6.241 35,566,528 -0.14(-2.20%)
Apr 13, 2009 6.330 6.407 6.106 6.381 24,079,458 +0.10(+1.63%)
Apr 09, 2009 6.356 6.394 6.183 6.279 34,682,356 +0.15(+2.40%)
Apr 08, 2009 6.049 6.157 5.953 6.132 34,329,348 +0.10(+1.59%)
Apr 07, 2009 6.292 6.292 6.004 6.036 44,880,624 -0.23(-3.67%)
Apr 06, 2009 6.324 6.394 6.151 6.266 35,174,088 -0.31(-4.76%)
Apr 03, 2009 6.471 6.580 6.305 6.580 42,302,336 +0.03(+0.49%)
Apr 02, 2009 6.157 6.611 6.132 6.548 68,980,016 +0.55(+9.17%)
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.