Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices