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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.015 7.239 7.015 7.187 29,397,622 +0.26(+3.79%)
Apr 29, 2008 6.938 6.996 6.887 6.925 22,629,374 -0.05(-0.73%)
Apr 28, 2008 6.906 7.034 6.906 6.976 18,773,434 +0.12(+1.68%)
Apr 25, 2008 6.842 6.874 6.701 6.861 17,434,556 +0.00(+0.00%)
Apr 24, 2008 6.772 6.919 6.694 6.861 18,893,426 +0.06(+0.85%)
Apr 23, 2008 6.842 6.874 6.740 6.804 22,115,610 -0.08(-1.12%)
Apr 22, 2008 7.072 7.072 6.842 6.880 27,804,458 -0.20(-2.80%)
Apr 21, 2008 7.072 7.111 6.996 7.079 13,730,862 +0.00(+0.00%)
Apr 18, 2008 7.059 7.155 6.996 7.079 20,762,624 +0.10(+1.37%)
Apr 17, 2008 6.944 7.015 6.880 6.983 21,599,774 -0.03(-0.36%)
Apr 16, 2008 6.804 7.008 6.791 7.008 26,111,696 +0.38(+5.79%)
Apr 15, 2008 6.644 6.644 6.561 6.625 27,111,506 +0.10(+1.57%)
Apr 14, 2008 6.631 6.631 6.522 6.522 27,847,812 -0.05(-0.78%)
Apr 11, 2008 6.650 6.689 6.548 6.573 25,236,688 -0.15(-2.19%)
Apr 10, 2008 6.593 6.797 6.593 6.721 36,701,048 +0.20(+3.14%)
Apr 09, 2008 6.599 6.631 6.490 6.516 20,186,864 -0.10(-1.45%)
Apr 08, 2008 6.650 6.721 6.599 6.612 23,855,774 -0.10(-1.43%)
Apr 07, 2008 6.676 6.804 6.650 6.708 26,666,546 +0.04(+0.58%)
Apr 04, 2008 6.765 6.804 6.650 6.669 27,920,862 -0.15(-2.16%)
Apr 03, 2008 6.618 6.842 6.618 6.816 23,529,584 +0.12(+1.81%)
Apr 02, 2008 6.810 6.842 6.676 6.695 31,172,702 -0.08(-1.23%)
Apr 01, 2008 6.586 6.810 6.586 6.778 32,707,266 +0.21(+3.21%)
Mar 31, 2008 6.497 6.631 6.497 6.567 35,464,572 +0.06(+0.98%)
Mar 28, 2008 6.618 6.625 6.446 6.503 37,831,204 -0.10(-1.45%)
Mar 27, 2008 6.836 6.836 6.522 6.599 56,035,436 -0.26(-3.82%)
Mar 26, 2008 7.002 7.002 6.810 6.861 39,926,596 -0.14(-2.01%)
Mar 25, 2008 7.098 7.098 6.957 7.002 28,516,492 -0.10(-1.35%)
Mar 24, 2008 6.989 7.143 6.938 7.098 35,561,532 +0.50(+7.56%)
Mar 21, 2008 6.446 6.657 6.375 6.599 27,838,534 +0.01(+0.20%)
Mar 20, 2008 6.446 6.657 6.375 6.586 27,838,534 +0.33(+5.21%)
Mar 19, 2008 6.458 6.529 6.247 6.260 21,362,468 -0.23(-3.55%)
Mar 18, 2008 6.382 6.490 6.267 6.490 25,036,380 +0.29(+4.64%)
Mar 17, 2008 6.094 6.300 6.088 6.203 25,324,186 -0.12(-1.82%)
Mar 14, 2008 6.503 6.522 6.254 6.318 24,019,082 -0.20(-3.04%)
Mar 13, 2008 6.490 6.573 6.292 6.516 32,510,646 -0.06(-0.88%)
Mar 12, 2008 6.650 6.721 6.573 6.573 19,607,492 -0.15(-2.28%)
Mar 11, 2008 6.471 6.727 6.471 6.727 37,046,432 +0.37(+5.84%)
Mar 10, 2008 6.394 6.458 6.299 6.356 33,640,172 -0.08(-1.29%)
Mar 07, 2008 6.478 6.599 6.350 6.439 35,746,068 -0.06(-0.98%)
Mar 06, 2008 6.586 6.689 6.484 6.503 30,505,258 -0.08(-1.26%)
Mar 05, 2008 6.522 6.644 6.516 6.586 32,340,592 +0.18(+2.79%)
Mar 04, 2008 6.311 6.433 6.235 6.407 44,050,420 +0.25(+4.05%)
Mar 03, 2008 6.286 6.286 6.075 6.158 23,061,260 -0.07(-1.13%)
Feb 29, 2008 6.337 6.382 6.215 6.228 14,529,347 -0.19(-2.89%)
Feb 28, 2008 6.490 6.529 6.401 6.414 20,514,544 -0.13(-2.05%)
Feb 27, 2008 6.401 6.586 6.401 6.548 22,174,064 +0.07(+1.09%)
Feb 26, 2008 6.350 6.516 6.292 6.478 24,584,418 +0.17(+2.63%)
Feb 25, 2008 6.241 6.330 6.151 6.311 21,108,660 +0.12(+1.96%)
Feb 22, 2008 6.158 6.222 6.056 6.190 20,482,894 +0.05(+0.83%)
Feb 21, 2008 6.299 6.356 6.107 6.139 28,796,750 -0.11(-1.74%)
Feb 20, 2008 6.228 6.267 6.139 6.247 19,972,752 -0.03(-0.41%)
Feb 19, 2008 6.254 6.350 6.247 6.273 30,543,892 +0.06(+1.03%)
Feb 18, 2008 6.132 6.292 6.113 6.209 0 +0.00(+0.00%)
Feb 15, 2008 6.132 6.292 6.113 6.209 19,038,962 +0.01(+0.10%)
Feb 14, 2008 6.177 6.318 6.177 6.203 31,074,446 -0.01(-0.10%)
Feb 13, 2008 6.139 6.215 6.081 6.209 16,248,137 +0.11(+1.78%)
Feb 12, 2008 6.043 6.164 6.024 6.100 16,686,139 +0.08(+1.27%)
Feb 11, 2008 5.915 6.043 5.870 6.024 17,748,678 +0.12(+1.95%)
Feb 08, 2008 5.819 5.966 5.806 5.908 14,563,691 -0.01(-0.11%)
Feb 07, 2008 5.819 5.992 5.717 5.915 26,456,332 +0.09(+1.54%)
Feb 06, 2008 5.845 5.998 5.819 5.825 18,379,280 -0.02(-0.33%)
Feb 05, 2008 6.171 6.171 5.845 5.845 31,946,578 -0.40(-6.45%)
Feb 04, 2008 6.279 6.286 6.145 6.247 18,727,784 +0.01(+0.20%)
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.