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

Taiwan Semiconductor ADR (NY: TSM )

171.92 -0.52 (-0.30%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 13, 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 (%)
Jun 30, 2009 6.138 6.170 5.941 5.998 30,770,668 -0.09(-1.47%)
Jun 29, 2009 6.107 6.221 6.056 6.087 15,700,211 -0.01(-0.21%)
Jun 26, 2009 6.126 6.170 6.017 6.100 13,746,937 -0.03(-0.52%)
Jun 25, 2009 6.113 6.132 6.036 6.132 21,004,148 +0.05(+0.84%)
Jun 24, 2009 6.119 6.202 6.056 6.081 35,299,324 +0.19(+3.25%)
Jun 23, 2009 5.877 5.903 5.788 5.890 21,292,844 +0.10(+1.76%)
Jun 22, 2009 5.871 5.941 5.750 5.788 27,559,594 -0.10(-1.63%)
Jun 19, 2009 5.941 6.033 5.826 5.883 33,876,120 -0.04(-0.75%)
Jun 18, 2009 5.896 6.005 5.890 5.928 27,540,360 +0.05(+0.87%)
Jun 17, 2009 5.833 5.993 5.756 5.877 59,637,908 +0.06(+1.10%)
Jun 16, 2009 6.062 6.126 5.813 5.813 55,389,496 -0.22(-3.59%)
Jun 15, 2009 6.228 6.228 5.960 6.030 47,030,012 -0.37(-5.78%)
Jun 12, 2009 6.521 6.566 6.298 6.400 37,440,636 -0.31(-4.65%)
Jun 11, 2009 6.687 6.776 6.623 6.712 32,111,722 +0.06(+0.86%)
Jun 10, 2009 6.801 6.878 6.597 6.655 23,416,542 -0.05(-0.76%)
Jun 09, 2009 6.687 6.801 6.553 6.706 35,701,204 +0.20(+3.04%)
Jun 08, 2009 6.451 6.543 6.387 6.508 27,384,136 -0.02(-0.29%)
Jun 05, 2009 6.757 6.757 6.470 6.527 21,109,196 -0.03(-0.49%)
Jun 04, 2009 6.540 6.814 6.495 6.559 37,629,208 -0.06(-0.87%)
Jun 03, 2009 6.763 6.833 6.524 6.617 44,993,160 -0.32(-4.60%)
Jun 02, 2009 7.190 7.260 6.916 6.935 27,416,702 -0.39(-5.31%)
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.