The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2009 was $7.74, on December 31, 2009. It was up 53.7% for the year. The latest price is $175.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2009 | $7.62 | $7.78 | $7.61 | $7.74 | 7,414,688 |
| December 30 2009 | $7.63 | $7.66 | $7.59 | $7.63 | 5,800,185 |
| December 29 2009 | $7.66 | $7.66 | $7.59 | $7.61 | 7,957,170 |
| December 28 2009 | $7.65 | $7.65 | $7.54 | $7.55 | 3,768,888 |
| December 24 2009 | $7.67 | $7.67 | $7.58 | $7.63 | 4,289,484 |
| December 23 2009 | $7.67 | $7.69 | $7.55 | $7.55 | 8,462,603 |
| December 22 2009 | $7.59 | $7.71 | $7.57 | $7.64 | 17,628,510 |
| December 21 2009 | $7.55 | $7.65 | $7.51 | $7.55 | 16,776,029 |
| December 18 2009 | $7.51 | $7.61 | $7.42 | $7.52 | 16,244,590 |
| December 17 2009 | $7.33 | $7.41 | $7.25 | $7.31 | 15,242,210 |
| December 16 2009 | $7.33 | $7.45 | $7.31 | $7.34 | 13,210,630 |
| December 15 2009 | $7.30 | $7.38 | $7.25 | $7.31 | 10,312,520 |
| December 14 2009 | $7.30 | $7.38 | $7.30 | $7.33 | 11,616,610 |
| December 11 2009 | $7.36 | $7.44 | $7.22 | $7.26 | 10,867,130 |
| December 10 2009 | $7.33 | $7.42 | $7.26 | $7.40 | 16,557,180 |
| December 09 2009 | $7.41 | $7.42 | $7.30 | $7.38 | 11,883,100 |
| December 08 2009 | $7.30 | $7.38 | $7.27 | $7.34 | 10,102,210 |
| December 07 2009 | $7.35 | $7.40 | $7.30 | $7.36 | 13,526,190 |
| December 04 2009 | $7.20 | $7.34 | $7.20 | $7.31 | 16,975,340 |
| December 03 2009 | $7.32 | $7.32 | $7.14 | $7.17 | 18,637,539 |
| December 02 2009 | $7.06 | $7.35 | $7.06 | $7.35 | 26,319,150 |
| December 01 2009 | $7.12 | $7.18 | $7.09 | $7.11 | 10,236,390 |
| November 30 2009 | $6.96 | $7.11 | $6.94 | $7.03 | 8,545,105 |
| November 27 2009 | $6.84 | $7.02 | $6.82 | $6.98 | 5,924,823 |
| November 25 2009 | $7.11 | $7.12 | $7.06 | $7.09 | 5,773,171 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
