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

Taiwan Semiconductor ADR (NY: TSM )

180.41 +3.17 (+1.79%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 18, 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 6.778 6.874 6.746 6.855 17,072,882 -0.05(-0.74%)
Aug 28, 2009 6.893 6.983 6.823 6.906 15,136,019 +0.15(+2.28%)
Aug 27, 2009 6.714 6.759 6.662 6.752 11,463,373 +0.01(+0.09%)
Aug 26, 2009 6.938 6.938 6.694 6.746 22,329,666 -0.15(-2.14%)
Aug 25, 2009 6.919 6.957 6.855 6.893 16,310,933 -0.01(-0.19%)
Aug 24, 2009 6.803 6.932 6.733 6.906 24,408,586 +0.22(+3.26%)
Aug 21, 2009 6.727 6.727 6.611 6.688 16,729,885 +0.00(+0.00%)
Aug 20, 2009 6.528 6.714 6.528 6.688 12,617,821 +0.08(+1.26%)
Aug 19, 2009 6.598 6.624 6.502 6.605 19,348,998 -0.06(-0.87%)
Aug 18, 2009 6.643 6.694 6.541 6.662 16,687,434 +0.14(+2.16%)
Aug 17, 2009 6.611 6.682 6.509 6.522 19,120,414 -0.24(-3.60%)
Aug 14, 2009 6.932 7.047 6.707 6.765 20,573,556 -0.25(-3.56%)
Aug 13, 2009 6.816 7.034 6.714 7.015 34,564,068 +0.34(+5.09%)
Aug 12, 2009 6.534 6.765 6.522 6.675 18,221,502 +0.13(+1.96%)
Aug 11, 2009 6.541 6.637 6.477 6.547 21,411,866 +0.01(+0.10%)
Aug 10, 2009 6.541 6.586 6.445 6.541 10,947,863 -0.01(-0.20%)
Aug 07, 2009 6.509 6.586 6.406 6.554 13,929,878 +0.04(+0.69%)
Aug 06, 2009 6.643 6.752 6.406 6.509 20,809,582 -0.08(-1.17%)
Aug 05, 2009 6.682 6.701 6.528 6.586 17,557,696 -0.11(-1.63%)
Aug 04, 2009 6.752 6.771 6.656 6.694 15,171,326 -0.08(-1.14%)
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.