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

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
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 7.007 7.231 7.007 7.180 29,428,496 +0.26(+3.79%)
Apr 29, 2008 6.931 6.988 6.880 6.918 22,653,140 -0.05(-0.73%)
Apr 28, 2008 6.899 7.027 6.899 6.969 18,793,150 +0.11(+1.68%)
Apr 25, 2008 6.835 6.867 6.694 6.854 17,452,866 +0.00(+0.00%)
Apr 24, 2008 6.765 6.912 6.687 6.854 18,913,268 +0.06(+0.85%)
Apr 23, 2008 6.835 6.867 6.733 6.797 22,138,836 -0.08(-1.12%)
Apr 22, 2008 7.065 7.065 6.835 6.873 27,833,658 -0.20(-2.80%)
Apr 21, 2008 7.065 7.103 6.988 7.071 13,745,282 +0.00(+0.00%)
Apr 18, 2008 7.052 7.148 6.988 7.071 20,784,430 +0.10(+1.37%)
Apr 17, 2008 6.937 7.007 6.873 6.975 21,622,458 -0.03(-0.36%)
Apr 16, 2008 6.797 7.001 6.784 7.001 26,139,118 +0.38(+5.79%)
Apr 15, 2008 6.637 6.637 6.554 6.618 27,139,980 +0.10(+1.57%)
Apr 14, 2008 6.624 6.624 6.515 6.515 27,877,058 -0.05(-0.78%)
Apr 11, 2008 6.643 6.682 6.541 6.567 25,263,192 -0.15(-2.19%)
Apr 10, 2008 6.586 6.790 6.586 6.714 36,739,592 +0.20(+3.14%)
Apr 09, 2008 6.592 6.624 6.484 6.509 20,208,064 -0.10(-1.45%)
Apr 08, 2008 6.643 6.714 6.592 6.605 23,880,828 -0.10(-1.43%)
Apr 07, 2008 6.669 6.797 6.643 6.701 26,694,552 +0.04(+0.58%)
Apr 04, 2008 6.758 6.797 6.643 6.662 27,950,186 -0.15(-2.16%)
Apr 03, 2008 6.611 6.835 6.611 6.809 23,554,296 +0.12(+1.81%)
Apr 02, 2008 6.803 6.835 6.669 6.688 31,205,440 -0.08(-1.23%)
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.