Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.942	7.203	6.897	6.974	27,022,488	-0.13(-1.80%)
May 28, 2009	7.018	7.133	6.846	7.101	25,377,026	+0.14(+2.01%)
May 27, 2009	7.018	7.158	6.910	6.961	34,826,728	+0.10(+1.49%)
May 26, 2009	6.642	6.910	6.642	6.859	20,548,066	+0.15(+2.18%)
May 22, 2009	6.617	6.859	6.406	6.712	17,419,994	+0.08(+1.15%)
May 21, 2009	6.610	6.884	6.374	6.636	20,228,736	-0.07(-1.05%)
May 20, 2009	6.974	6.974	6.661	6.706	23,748,264	-0.08(-1.13%)
May 19, 2009	6.731	6.891	6.591	6.782	26,522,840	+0.06(+0.85%)
May 18, 2009	6.483	6.744	6.483	6.725	18,844,638	+0.34(+5.29%)
May 15, 2009	6.572	6.648	6.374	6.387	22,939,336	-0.18(-2.72%)
May 14, 2009	6.387	6.610	6.355	6.566	25,706,560	+0.18(+2.90%)
May 13, 2009	6.413	6.508	5.928	6.381	23,444,978	-0.09(-1.38%)
May 12, 2009	6.604	6.642	6.342	6.470	34,783,828	-0.14(-2.12%)
May 11, 2009	6.247	6.699	6.247	6.610	31,301,228	-0.04(-0.67%)
May 08, 2009	6.706	6.789	6.534	6.655	28,913,744	+0.09(+1.36%)
May 07, 2009	6.986	7.025	6.534	6.566	49,086,236	-0.48(-6.79%)
May 06, 2009	6.884	7.075	6.884	7.044	42,369,012	-0.07(-0.99%)
May 05, 2009	7.209	7.241	6.986	7.114	61,847,676	-0.43(-5.74%)
May 04, 2009	7.528	7.649	7.490	7.547	74,866,592	+0.68(+9.83%)

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.