Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.650 6.863 6.650 6.814 31,007,686 +0.25(+3.79%)
Apr 29, 2008 6.578 6.632 6.529 6.566 23,868,750 -0.05(-0.73%)
Apr 28, 2008 6.547 6.669 6.547 6.614 19,801,626 +0.11(+1.68%)
Apr 25, 2008 6.487 6.517 6.353 6.505 18,389,420 +0.00(+0.00%)
Apr 24, 2008 6.420 6.560 6.347 6.505 19,928,190 +0.05(+0.85%)
Apr 23, 2008 6.487 6.517 6.390 6.450 23,326,848 -0.07(-1.12%)
Apr 22, 2008 6.705 6.705 6.487 6.523 29,327,266 -0.19(-2.80%)
Apr 21, 2008 6.705 6.741 6.632 6.711 14,482,880 +0.00(+0.00%)
Apr 18, 2008 6.693 6.784 6.632 6.711 21,899,762 +0.09(+1.37%)
Apr 17, 2008 6.584 6.650 6.523 6.620 22,782,762 -0.02(-0.36%)
Apr 16, 2008 6.450 6.644 6.438 6.644 27,541,794 +0.36(+5.79%)
Apr 15, 2008 6.299 6.299 6.220 6.281 28,596,364 +0.10(+1.57%)
Apr 14, 2008 6.287 6.287 6.184 6.184 29,372,994 -0.05(-0.78%)
Apr 11, 2008 6.305 6.341 6.208 6.232 26,618,864 -0.14(-2.19%)
Apr 10, 2008 6.250 6.444 6.250 6.372 38,711,108 +0.19(+3.14%)
Apr 09, 2008 6.256 6.287 6.153 6.178 21,292,468 -0.09(-1.45%)
Apr 08, 2008 6.305 6.372 6.256 6.269 25,162,318 -0.09(-1.43%)
Apr 07, 2008 6.329 6.450 6.305 6.359 28,127,032 +0.04(+0.58%)
Apr 04, 2008 6.414 6.450 6.305 6.323 29,450,046 -0.14(-2.16%)
Apr 03, 2008 6.275 6.487 6.275 6.463 24,818,264 +0.12(+1.81%)
Apr 02, 2008 6.456 6.487 6.329 6.347 32,879,984 -0.08(-1.23%)
Apr 01, 2008 6.244 6.456 6.244 6.426 34,498,592 +0.20(+3.21%)
Mar 31, 2008 6.159 6.287 6.159 6.226 37,406,916 +0.06(+0.98%)
Mar 28, 2008 6.275 6.281 6.111 6.165 39,903,160 -0.09(-1.45%)
Mar 27, 2008 6.481 6.481 6.184 6.256 59,104,412 -0.25(-3.82%)
Mar 26, 2008 6.638 6.638 6.456 6.505 42,113,316 -0.13(-2.01%)
Mar 25, 2008 6.729 6.729 6.596 6.638 30,078,298 -0.09(-1.35%)
Mar 24, 2008 6.626 6.772 6.578 6.729 37,509,184 +0.47(+7.56%)
Mar 21, 2008 6.111 6.311 6.044 6.256 29,363,210 +0.01(+0.20%)
Mar 20, 2008 6.111 6.311 6.044 6.244 29,363,210 +0.31(+5.21%)
Mar 19, 2008 6.123 6.190 5.923 5.935 22,532,458 -0.22(-3.55%)
Mar 18, 2008 6.050 6.153 5.941 6.153 26,407,584 +0.27(+4.64%)
Mar 17, 2008 5.777 5.973 5.771 5.881 26,711,154 -0.11(-1.82%)
Mar 14, 2008 6.165 6.184 5.929 5.990 25,334,570 -0.19(-3.04%)
Mar 13, 2008 6.153 6.232 5.965 6.178 34,291,204 -0.05(-0.88%)
Mar 12, 2008 6.305 6.372 6.232 6.232 20,681,366 -0.15(-2.28%)
Mar 11, 2008 6.135 6.378 6.135 6.378 39,075,408 +0.35(+5.84%)
Mar 10, 2008 6.062 6.123 5.971 6.026 35,482,592 -0.08(-1.29%)
Mar 07, 2008 6.141 6.256 6.020 6.105 37,703,828 -0.06(-0.98%)
Mar 06, 2008 6.244 6.341 6.147 6.165 32,175,986 -0.08(-1.26%)
Mar 05, 2008 6.184 6.299 6.178 6.244 34,111,836 +0.17(+2.79%)
Mar 04, 2008 5.984 6.099 5.911 6.075 46,462,996 +0.24(+4.05%)
Mar 03, 2008 5.959 5.959 5.759 5.838 24,324,290 -0.07(-1.13%)
Feb 29, 2008 6.008 6.050 5.893 5.905 15,325,097 -0.18(-2.89%)
Feb 28, 2008 6.153 6.190 6.068 6.081 21,638,096 -0.13(-2.05%)
Feb 27, 2008 6.068 6.244 6.068 6.208 23,388,504 +0.07(+1.09%)
Feb 26, 2008 6.020 6.178 5.965 6.141 25,930,870 +0.16(+2.63%)
Feb 25, 2008 5.917 6.002 5.832 5.984 22,264,750 +0.12(+1.96%)
Feb 22, 2008 5.838 5.899 5.741 5.868 21,604,712 +0.05(+0.83%)
Feb 21, 2008 5.971 6.026 5.790 5.820 30,373,906 -0.10(-1.74%)
Feb 20, 2008 5.905 5.941 5.820 5.923 21,066,628 -0.02(-0.41%)
Feb 19, 2008 5.929 6.020 5.923 5.947 32,216,734 +0.06(+1.03%)
Feb 18, 2008 5.814 5.965 5.796 5.887 0 +0.00(+0.00%)
Feb 15, 2008 5.814 5.965 5.796 5.887 20,081,696 +0.01(+0.10%)
Feb 14, 2008 5.856 5.990 5.856 5.881 32,776,346 -0.01(-0.10%)
Feb 13, 2008 5.820 5.893 5.765 5.887 17,138,022 +0.10(+1.78%)
Feb 12, 2008 5.729 5.844 5.711 5.784 17,600,014 +0.07(+1.27%)
Feb 11, 2008 5.608 5.729 5.565 5.711 18,720,746 +0.11(+1.95%)
Feb 08, 2008 5.517 5.656 5.505 5.602 15,361,322 -0.01(-0.11%)
Feb 07, 2008 5.517 5.680 5.420 5.608 27,905,306 +0.08(+1.54%)
Feb 06, 2008 5.541 5.687 5.517 5.523 19,385,886 -0.02(-0.33%)
Feb 05, 2008 5.850 5.850 5.541 5.541 33,696,244 -0.38(-6.45%)
Feb 04, 2008 5.953 5.959 5.826 5.923 19,753,476 +0.01(+0.21%)
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.