Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.755	5.835	5.704	5.717	28,152,378	+0.04(+0.67%)
Mar 30, 2009	5.768	5.864	5.596	5.679	24,318,246	-0.27(-4.61%)
Mar 26, 2009	5.794	5.953	5.653	5.953	34,594,816	+0.20(+3.44%)
Mar 25, 2009	5.794	5.992	5.660	5.755	31,040,532	-0.06(-1.10%)
Mar 24, 2009	5.864	5.928	5.794	5.819	29,920,250	-0.11(-1.83%)
Mar 23, 2009	5.883	5.928	5.819	5.928	42,521,164	+0.49(+8.92%)
Mar 20, 2009	5.589	5.660	5.410	5.442	26,876,056	-0.18(-3.13%)
Mar 19, 2009	5.691	5.749	5.519	5.618	39,130,824	-0.18(-3.14%)
Mar 18, 2009	5.589	5.891	5.545	5.800	43,798,980	+0.06(+1.11%)
Mar 17, 2009	5.532	5.749	5.513	5.736	30,580,120	+0.16(+2.86%)
Mar 16, 2009	5.679	5.749	5.545	5.577	29,643,848	-0.06(-1.02%)
Mar 13, 2009	5.743	5.806	5.535	5.634	0	-0.03(-0.45%)
Mar 12, 2009	5.557	5.704	5.410	5.660	35,445,492	+0.13(+2.31%)
Mar 11, 2009	5.347	5.589	5.315	5.532	34,356,344	+0.19(+3.59%)
Mar 10, 2009	5.110	5.366	5.065	5.340	44,890,976	+0.40(+8.01%)
Mar 09, 2009	5.238	5.353	4.938	4.944	49,991,104	-0.33(-6.18%)
Mar 06, 2009	5.276	5.404	5.117	5.270	0	+0.09(+1.73%)
Mar 05, 2009	5.149	5.270	5.034	5.180	33,690,956	+0.04(+0.87%)
Mar 04, 2009	5.117	5.270	5.117	5.136	37,424,472	+0.37(+7.77%)

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.