Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.588 4.661 4.527 4.576 0 -0.08(-1.82%)
Feb 26, 2009 4.649 4.879 4.618 4.661 40,724,072 +0.03(+0.66%)
Feb 25, 2009 4.521 4.734 4.521 4.631 60,632,328 -0.01(-0.13%)
Feb 24, 2009 4.491 4.679 4.400 4.637 40,374,624 +0.18(+4.09%)
Feb 23, 2009 4.649 4.728 4.442 4.455 31,778,534 -0.10(-2.13%)
Feb 20, 2009 4.582 4.606 4.406 4.552 32,785,554 -0.08(-1.70%)
Feb 19, 2009 4.885 4.946 4.612 4.631 32,259,548 -0.21(-4.27%)
Feb 18, 2009 4.807 4.855 4.685 4.837 30,355,056 +0.15(+3.24%)
Feb 17, 2009 4.910 4.910 4.637 4.685 33,477,012 -0.35(-6.88%)
Feb 13, 2009 5.037 5.116 5.007 5.031 18,712,126 -0.06(-1.19%)
Feb 12, 2009 4.916 5.098 4.879 5.092 36,515,980 +0.05(+0.96%)
Feb 11, 2009 5.037 5.146 4.989 5.043 33,998,128 +0.12(+2.34%)
Feb 10, 2009 5.068 5.159 4.867 4.928 35,781,416 -0.22(-4.36%)
Feb 09, 2009 5.268 5.268 5.061 5.153 36,167,720 -0.12(-2.30%)
Feb 06, 2009 4.977 5.365 4.922 5.274 68,818,504 +0.35(+7.15%)
Feb 05, 2009 4.703 4.970 4.637 4.922 44,856,056 +0.11(+2.27%)
Feb 04, 2009 4.649 4.885 4.612 4.813 53,444,744 +0.08(+1.67%)
Feb 03, 2009 4.533 4.758 4.533 4.734 40,785,584 +0.18(+3.86%)
Feb 02, 2009 4.552 4.594 4.430 4.558 29,233,768 -0.02(-0.40%)
Jan 30, 2009 4.649 4.764 4.576 4.576 0 -0.08(-1.82%)
Jan 29, 2009 4.867 4.867 4.637 4.661 32,772,542 -0.27(-5.42%)
Jan 28, 2009 4.855 4.977 4.843 4.928 43,203,868 +0.13(+2.78%)
Jan 27, 2009 4.625 4.855 4.618 4.794 33,547,278 +0.15(+3.27%)
Jan 26, 2009 4.776 4.776 4.400 4.643 27,594,802 -0.04(-0.91%)
Jan 23, 2009 4.382 4.788 4.345 4.685 47,131,256 +0.16(+3.62%)
Jan 22, 2009 4.103 4.685 4.066 4.521 90,164,264 +0.18(+4.20%)
Jan 21, 2009 4.297 4.376 4.181 4.339 38,540,820 +0.10(+2.29%)
Jan 20, 2009 4.303 4.370 4.236 4.242 26,565,418 -0.28(-6.17%)
Jan 16, 2009 4.558 4.655 4.424 4.521 24,264,356 +0.05(+1.09%)
Jan 15, 2009 4.449 4.564 4.303 4.473 43,567,076 +0.00(+0.00%)
Jan 14, 2009 4.558 4.567 4.418 4.473 16,335,231 -0.18(-3.91%)
Jan 13, 2009 4.606 4.746 4.533 4.655 26,044,010 +0.20(+4.50%)
Jan 12, 2009 4.449 4.691 4.406 4.455 36,534,064 -0.09(-2.00%)
Jan 09, 2009 4.515 4.612 4.394 4.546 29,590,584 -0.03(-0.66%)
Jan 08, 2009 4.552 4.600 4.442 4.576 27,006,858 -0.10(-2.20%)
Jan 07, 2009 4.807 4.837 4.640 4.679 35,654,508 -0.42(-8.21%)
Jan 06, 2009 4.904 5.140 4.825 5.098 28,075,894 +0.21(+4.22%)
Jan 05, 2009 4.904 5.031 4.813 4.892 22,141,736 -0.10(-1.95%)
Jan 02, 2009 4.716 5.031 4.716 4.989 0 +0.19(+4.05%)
Jan 01, 2009 4.722 4.898 4.709 4.794 0 +0.00(+0.00%)
Dec 31, 2008 4.722 4.898 4.709 4.794 7,364,529 -0.03(-0.63%)
Dec 30, 2008 4.655 4.855 4.655 4.825 9,551,917 +0.17(+3.65%)
Dec 29, 2008 4.655 4.664 4.570 4.655 9,736,222 +0.07(+1.46%)
Dec 26, 2008 4.467 4.612 4.467 4.588 4,174,826 +0.04(+0.80%)
Dec 24, 2008 4.552 4.637 4.521 4.552 4,777,774 -0.02(-0.40%)
Dec 23, 2008 4.594 4.667 4.473 4.570 21,092,250 +0.00(+0.00%)
Dec 22, 2008 4.685 4.737 4.552 4.570 19,761,888 -0.16(-3.34%)
Dec 19, 2008 4.770 4.873 4.673 4.728 18,413,856 -0.04(-0.89%)
Dec 18, 2008 5.068 5.068 4.664 4.770 19,267,930 -0.20(-4.03%)
Dec 17, 2008 4.922 5.031 4.892 4.970 29,847,718 -0.12(-2.38%)
Dec 16, 2008 4.540 5.110 4.491 5.092 40,596,268 +0.44(+9.39%)
Dec 15, 2008 4.691 4.703 4.497 4.655 23,162,308 -0.04(-0.90%)
Dec 12, 2008 4.339 4.734 4.206 4.697 37,565,412 +0.27(+6.03%)
Dec 11, 2008 4.600 4.649 4.382 4.430 23,585,076 -0.12(-2.67%)
Dec 10, 2008 4.497 4.594 4.406 4.552 27,701,676 +0.22(+5.19%)
Dec 09, 2008 4.188 4.527 4.084 4.327 32,719,702 +0.12(+2.74%)
Dec 08, 2008 4.163 4.309 4.097 4.212 28,820,742 +0.13(+3.27%)
Dec 05, 2008 3.811 4.090 3.811 4.078 0 +0.18(+4.67%)
Dec 04, 2008 3.878 3.975 3.817 3.896 24,183,120 -0.07(-1.83%)
Dec 03, 2008 3.811 4.012 3.660 3.969 27,028,430 +0.12(+3.15%)
Dec 02, 2008 3.999 4.048 3.745 3.848 27,224,290 -0.14(-3.50%)
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.