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

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
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 6.993 7.216 6.993 7.165 29,490,414 +0.26(+3.79%)
Apr 29, 2008 6.916 6.974 6.865 6.903 22,700,802 -0.05(-0.73%)
Apr 28, 2008 6.884 7.012 6.884 6.954 18,832,692 +0.11(+1.68%)
Apr 25, 2008 6.821 6.852 6.680 6.840 17,489,586 +0.00(+0.00%)
Apr 24, 2008 6.750 6.897 6.673 6.840 18,953,062 +0.06(+0.85%)
Apr 23, 2008 6.821 6.852 6.719 6.782 22,185,416 -0.08(-1.12%)
Apr 22, 2008 7.050 7.050 6.821 6.859 27,892,222 -0.20(-2.80%)
Apr 21, 2008 7.050 7.088 6.974 7.056 13,774,202 +0.00(+0.00%)
Apr 18, 2008 7.037 7.133 6.974 7.056 20,828,160 +0.10(+1.37%)
Apr 17, 2008 6.923 6.993 6.859 6.961 21,667,952 -0.03(-0.37%)
Apr 16, 2008 6.782 6.986 6.770 6.986 26,194,116 +0.38(+5.79%)
Apr 15, 2008 6.623 6.623 6.540 6.604 27,197,082 +0.10(+1.57%)
Apr 14, 2008 6.610 6.610 6.502 6.502 27,935,712 -0.05(-0.78%)
Apr 11, 2008 6.629 6.668 6.527 6.553 25,316,346 -0.15(-2.19%)
Apr 10, 2008 6.572 6.776 6.572 6.699 36,816,892 +0.20(+3.14%)
Apr 09, 2008 6.578 6.610 6.470 6.495 20,250,582 -0.10(-1.45%)
Apr 08, 2008 6.629 6.699 6.578 6.591 23,931,074 -0.10(-1.43%)
Apr 07, 2008 6.655 6.782 6.629 6.687 26,750,716 +0.04(+0.58%)
Apr 04, 2008 6.744 6.782 6.629 6.648 28,008,992 -0.15(-2.16%)
Apr 03, 2008 6.597 6.821 6.597 6.795 23,603,854 +0.12(+1.81%)
Apr 02, 2008 6.789 6.821 6.655 6.674 31,271,098 -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.