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

Taiwan Semiconductor ADR (NY: TSM )

172.19 -0.25 (-0.15%)
Streaming Delayed Price Updated: 11:12 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 (%)
Sep 30, 2009 7.039 7.084 6.911 7.014 42,585,616 +0.11(+1.58%)
Sep 29, 2009 6.995 7.033 6.859 6.905 29,665,924 -0.01(-0.18%)
Sep 28, 2009 6.745 6.969 6.713 6.918 28,787,510 +0.23(+3.44%)
Sep 25, 2009 6.662 6.739 6.649 6.687 16,466,292 +0.02(+0.29%)
Sep 24, 2009 6.911 6.937 6.636 6.668 25,028,652 -0.22(-3.25%)
Sep 23, 2009 6.911 6.963 6.879 6.892 25,466,812 -0.07(-1.01%)
Sep 22, 2009 6.937 7.033 6.892 6.963 23,968,206 +0.07(+1.02%)
Sep 21, 2009 6.937 6.963 6.870 6.892 25,250,530 -0.06(-0.92%)
Sep 18, 2009 6.956 7.039 6.911 6.956 23,444,086 -0.01(-0.18%)
Sep 17, 2009 7.039 7.065 6.937 6.969 30,543,626 -0.07(-1.00%)
Sep 16, 2009 7.027 7.059 6.943 7.039 30,239,624 +0.06(+0.82%)
Sep 15, 2009 6.975 7.007 6.911 6.982 13,164,853 +0.08(+1.11%)
Sep 14, 2009 6.963 6.963 6.860 6.905 17,111,218 -0.09(-1.28%)
Sep 11, 2009 7.155 7.167 6.943 6.995 23,061,654 -0.13(-1.80%)
Sep 10, 2009 7.167 7.167 6.969 7.123 35,285,700 +0.02(+0.27%)
Sep 09, 2009 7.039 7.167 6.988 7.103 27,508,350 +0.03(+0.36%)
Sep 08, 2009 7.039 7.135 7.014 7.078 20,953,924 +0.16(+2.31%)
Sep 04, 2009 6.879 6.931 6.783 6.918 15,745,207 +0.06(+0.84%)
Sep 03, 2009 6.854 6.879 6.739 6.860 15,393,067 +0.07(+1.04%)
Sep 02, 2009 6.751 6.879 6.719 6.790 16,535,673 +0.03(+0.47%)
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.