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

Taiwan Semiconductor ADR (NY: TSM )

177.90 +5.39 (+3.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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 4.883 5.004 4.806 4.806 0 -0.09(-1.82%)
Jan 29, 2009 5.112 5.112 4.870 4.895 31,202,324 -0.28(-5.42%)
Jan 28, 2009 5.099 5.227 5.087 5.176 41,133,860 +0.14(+2.78%)
Jan 27, 2009 4.857 5.099 4.851 5.036 31,939,940 +0.16(+3.27%)
Jan 26, 2009 5.017 5.017 4.621 4.876 26,272,664 -0.04(-0.91%)
Jan 23, 2009 4.602 5.029 4.564 4.921 44,873,076 +0.17(+3.62%)
Jan 22, 2009 4.309 4.921 4.271 4.749 85,844,256 +0.19(+4.20%)
Jan 21, 2009 4.513 4.596 4.392 4.558 36,694,232 +0.10(+2.29%)
Jan 20, 2009 4.519 4.590 4.449 4.456 25,292,598 -0.29(-6.17%)
Jan 16, 2009 4.787 4.889 4.647 4.749 23,101,788 +0.05(+1.09%)
Jan 15, 2009 4.672 4.793 4.519 4.698 41,479,664 +0.00(+0.00%)
Jan 14, 2009 4.787 4.797 4.641 4.698 15,552,567 -0.19(-3.91%)
Jan 13, 2009 4.838 4.985 4.762 4.889 24,796,174 +0.21(+4.50%)
Jan 12, 2009 4.672 4.927 4.628 4.679 34,783,624 -0.10(-2.00%)
Jan 09, 2009 4.742 4.844 4.615 4.774 28,172,822 -0.03(-0.66%)
Jan 08, 2009 4.781 4.832 4.666 4.806 25,712,890 -0.11(-2.21%)
Jan 07, 2009 5.048 5.080 4.873 4.915 33,946,208 -0.44(-8.21%)
Jan 06, 2009 5.150 5.399 5.068 5.354 26,730,706 +0.22(+4.22%)
Jan 05, 2009 5.150 5.284 5.055 5.138 21,080,868 -0.10(-1.95%)
Jan 02, 2009 4.953 5.284 4.953 5.240 0 +0.20(+4.05%)
Jan 01, 2009 4.959 5.144 4.946 5.036 0 +0.00(+0.00%)
Dec 31, 2008 4.959 5.144 4.946 5.036 7,011,676 -0.03(-0.63%)
Dec 30, 2008 4.889 5.099 4.889 5.068 9,094,260 +0.18(+3.65%)
Dec 29, 2008 4.889 4.899 4.800 4.889 9,269,734 +0.07(+1.46%)
Dec 26, 2008 4.691 4.844 4.691 4.819 3,974,799 +0.04(+0.80%)
Dec 24, 2008 4.781 4.870 4.749 4.781 4,548,858 -0.02(-0.40%)
Dec 23, 2008 4.825 4.902 4.698 4.800 20,081,666 +0.00(+0.00%)
Dec 22, 2008 4.921 4.975 4.781 4.800 18,815,044 -0.17(-3.34%)
Dec 19, 2008 5.010 5.119 4.908 4.966 17,531,600 -0.04(-0.89%)
Dec 18, 2008 5.323 5.323 4.899 5.010 18,344,752 -0.21(-4.03%)
Dec 17, 2008 5.170 5.284 5.138 5.221 28,417,636 -0.13(-2.38%)
Dec 16, 2008 4.768 5.367 4.717 5.348 38,651,192 +0.46(+9.39%)
Dec 15, 2008 4.927 4.940 4.723 4.889 22,052,540 -0.04(-0.90%)
Dec 12, 2008 4.558 4.972 4.417 4.934 35,765,556 +0.28(+6.03%)
Dec 11, 2008 4.832 4.883 4.602 4.653 22,455,054 -0.13(-2.67%)
Dec 10, 2008 4.723 4.825 4.628 4.781 26,374,416 +0.24(+5.19%)
Dec 09, 2008 4.398 4.755 4.290 4.545 31,152,016 +0.12(+2.74%)
Dec 08, 2008 4.373 4.526 4.303 4.424 27,439,866 +0.14(+3.27%)
Dec 05, 2008 4.003 4.296 4.003 4.284 0 +0.19(+4.67%)
Dec 04, 2008 4.073 4.175 4.009 4.092 23,024,444 -0.08(-1.83%)
Dec 03, 2008 4.003 4.213 3.844 4.169 25,733,426 +0.13(+3.15%)
Dec 02, 2008 4.201 4.252 3.933 4.041 25,919,902 -0.15(-3.50%)
Dec 01, 2008 4.277 4.379 4.175 4.188 23,670,654 -0.37(-8.11%)
Nov 28, 2008 4.373 4.685 4.373 4.558 11,234,053 -0.03(-0.56%)
Nov 26, 2008 4.207 4.621 4.099 4.583 19,537,630 +0.34(+8.12%)
Nov 25, 2008 4.335 4.341 4.111 4.239 19,901,026 -0.03(-0.75%)
Nov 24, 2008 3.939 4.379 3.939 4.271 31,120,806 +0.12(+2.92%)
Nov 21, 2008 3.895 4.156 3.769 4.150 37,135,324 +0.42(+11.28%)
Nov 20, 2008 3.888 4.029 3.716 3.729 24,962,070 -0.18(-4.57%)
Nov 19, 2008 4.060 4.131 3.907 3.907 21,822,780 -0.24(-5.69%)
Nov 18, 2008 4.284 4.290 3.984 4.143 28,519,174 -0.14(-3.27%)
Nov 17, 2008 4.354 4.398 4.201 4.284 26,158,624 -0.15(-3.45%)
Nov 14, 2008 4.615 4.666 4.347 4.437 0 -0.34(-7.20%)
Nov 13, 2008 4.481 4.819 4.213 4.781 30,467,920 +0.25(+5.63%)
Nov 12, 2008 4.736 4.908 4.500 4.526 21,912,368 -0.19(-4.05%)
Nov 11, 2008 4.781 4.959 4.698 4.717 16,506,221 -0.17(-3.39%)
Nov 10, 2008 4.844 4.966 4.787 4.883 19,077,472 -0.08(-1.54%)
Nov 07, 2008 4.762 4.985 4.660 4.959 21,343,682 +0.26(+5.56%)
Nov 06, 2008 4.934 4.934 4.602 4.698 29,453,278 -0.25(-5.03%)
Nov 05, 2008 5.201 5.252 4.946 4.946 24,932,374 -0.40(-7.40%)
Nov 04, 2008 5.342 5.386 5.201 5.342 24,063,300 +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.