Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.