Taiwan Semiconductor ADR (NY: TSM )

175.97 +8.69 (+5.19%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.583 4.656 4.523 4.571 0 -0.08(-1.82%)
Feb 26, 2009 4.644 4.874 4.614 4.656 40,767,728 +0.03(+0.66%)
Feb 25, 2009 4.516 4.729 4.516 4.626 60,697,324 -0.01(-0.13%)
Feb 24, 2009 4.486 4.674 4.395 4.632 40,417,904 +0.18(+4.09%)
Feb 23, 2009 4.644 4.723 4.438 4.450 31,812,598 -0.10(-2.13%)
Feb 20, 2009 4.577 4.601 4.401 4.547 32,820,698 -0.08(-1.70%)
Feb 19, 2009 4.880 4.941 4.607 4.626 32,294,130 -0.21(-4.27%)
Feb 18, 2009 4.801 4.850 4.680 4.832 30,387,596 +0.15(+3.24%)
Feb 17, 2009 4.904 4.904 4.632 4.680 33,512,898 -0.35(-6.88%)
Feb 13, 2009 5.032 5.111 5.001 5.026 18,732,186 -0.06(-1.19%)
Feb 12, 2009 4.911 5.092 4.874 5.086 36,555,124 +0.05(+0.96%)
Feb 11, 2009 5.032 5.141 4.983 5.038 34,034,572 +0.12(+2.34%)
Feb 10, 2009 5.062 5.153 4.862 4.923 35,819,772 -0.22(-4.36%)
Feb 09, 2009 5.262 5.262 5.056 5.147 36,206,488 -0.12(-2.30%)
Feb 06, 2009 4.971 5.359 4.917 5.268 68,892,280 +0.35(+7.15%)
Feb 05, 2009 4.698 4.965 4.632 4.917 44,904,140 +0.11(+2.27%)
Feb 04, 2009 4.644 4.880 4.607 4.808 53,502,032 +0.08(+1.67%)
Feb 03, 2009 4.529 4.753 4.529 4.729 40,829,304 +0.18(+3.86%)
Feb 02, 2009 4.547 4.589 4.426 4.553 29,265,106 -0.02(-0.40%)
Jan 30, 2009 4.644 4.759 4.571 4.571 0 -0.08(-1.82%)
Jan 29, 2009 4.862 4.862 4.632 4.656 32,807,674 -0.27(-5.42%)
Jan 28, 2009 4.850 4.971 4.838 4.923 43,250,184 +0.13(+2.78%)
Jan 27, 2009 4.620 4.850 4.614 4.789 33,583,240 +0.15(+3.27%)
Jan 26, 2009 4.771 4.771 4.395 4.638 27,624,384 -0.04(-0.91%)
Jan 23, 2009 4.377 4.783 4.341 4.680 47,181,780 +0.16(+3.62%)
Jan 22, 2009 4.098 4.680 4.062 4.516 90,260,920 +0.18(+4.20%)
Jan 21, 2009 4.292 4.371 4.177 4.335 38,582,136 +0.10(+2.29%)
Jan 20, 2009 4.298 4.365 4.232 4.238 26,593,894 -0.28(-6.17%)
Jan 16, 2009 4.553 4.650 4.420 4.516 24,290,366 +0.05(+1.09%)
Jan 15, 2009 4.444 4.559 4.298 4.468 43,613,780 +0.00(+0.00%)
Jan 14, 2009 4.553 4.562 4.413 4.468 16,352,742 -0.18(-3.91%)
Jan 13, 2009 4.601 4.741 4.529 4.650 26,071,928 +0.20(+4.50%)
Jan 12, 2009 4.444 4.686 4.401 4.450 36,573,228 -0.09(-2.00%)
Jan 09, 2009 4.510 4.607 4.389 4.541 29,622,304 -0.03(-0.66%)
Jan 08, 2009 4.547 4.595 4.438 4.571 27,035,810 -0.10(-2.20%)
Jan 07, 2009 4.801 4.832 4.635 4.674 35,692,728 -0.42(-8.21%)
Jan 06, 2009 4.898 5.135 4.820 5.092 28,105,992 +0.21(+4.22%)
Jan 05, 2009 4.898 5.026 4.808 4.886 22,165,472 -0.10(-1.95%)
Jan 02, 2009 4.710 5.026 4.710 4.983 0 +0.19(+4.05%)
Jan 01, 2009 4.717 4.892 4.704 4.789 0 +0.00(+0.00%)
Dec 31, 2008 4.717 4.892 4.704 4.789 7,372,424 -0.03(-0.63%)
Dec 30, 2008 4.650 4.850 4.650 4.820 9,562,156 +0.17(+3.65%)
Dec 29, 2008 4.650 4.659 4.565 4.650 9,746,659 +0.07(+1.45%)
Dec 26, 2008 4.462 4.607 4.462 4.583 4,179,301 +0.04(+0.80%)
Dec 24, 2008 4.547 4.632 4.516 4.547 4,782,896 -0.02(-0.40%)
Dec 23, 2008 4.589 4.662 4.468 4.565 21,114,860 +0.00(+0.00%)
Dec 22, 2008 4.680 4.732 4.547 4.565 19,783,072 -0.16(-3.34%)
Dec 19, 2008 4.765 4.868 4.668 4.723 18,433,594 -0.04(-0.89%)
Dec 18, 2008 5.062 5.062 4.659 4.765 19,288,584 -0.20(-4.03%)
Dec 17, 2008 4.917 5.026 4.886 4.965 29,879,712 -0.12(-2.38%)
Dec 16, 2008 4.535 5.105 4.486 5.086 40,639,784 +0.44(+9.39%)
Dec 15, 2008 4.686 4.698 4.492 4.650 23,187,136 -0.04(-0.90%)
Dec 12, 2008 4.335 4.729 4.201 4.692 37,605,680 +0.27(+6.03%)
Dec 11, 2008 4.595 4.644 4.377 4.426 23,610,358 -0.12(-2.67%)
Dec 10, 2008 4.492 4.589 4.401 4.547 27,731,372 +0.22(+5.19%)
Dec 09, 2008 4.183 4.523 4.080 4.322 32,754,778 +0.12(+2.74%)
Dec 08, 2008 4.159 4.304 4.092 4.207 28,851,638 +0.13(+3.27%)
Dec 05, 2008 3.807 4.086 3.807 4.074 0 +0.18(+4.67%)
Dec 04, 2008 3.874 3.971 3.813 3.892 24,209,044 -0.07(-1.83%)
Dec 03, 2008 3.807 4.007 3.656 3.965 27,057,402 +0.12(+3.15%)
Dec 02, 2008 3.995 4.044 3.741 3.844 27,253,474 -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.