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

Taiwan Semiconductor ADR (NY: TSM )

152.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 5.186 5.422 4.949 5.282 28,317,284 +0.22(+4.42%)
Oct 30, 2008 4.738 5.103 4.738 5.058 36,846,136 +0.36(+7.77%)
Oct 29, 2008 4.796 4.994 4.604 4.694 47,940,752 -0.23(-4.68%)
Oct 28, 2008 4.220 4.930 4.220 4.924 49,998,816 +0.86(+21.07%)
Oct 27, 2008 4.060 4.297 4.035 4.067 40,857,852 -0.06(-1.55%)
Oct 24, 2008 4.060 4.444 3.971 4.131 36,416,500 -0.31(-6.92%)
Oct 23, 2008 4.438 4.540 4.297 4.438 33,744,236 +0.04(+0.87%)
Oct 22, 2008 4.668 4.668 4.342 4.399 31,637,078 -0.33(-7.03%)
Oct 21, 2008 4.917 4.968 4.726 4.732 20,245,208 -0.35(-6.80%)
Oct 20, 2008 4.949 5.090 4.809 5.077 20,565,820 +0.13(+2.58%)
Oct 17, 2008 4.757 5.116 4.668 4.949 0 +0.15(+3.06%)
Oct 16, 2008 4.841 4.937 4.598 4.802 54,852,216 -0.03(-0.53%)
Oct 15, 2008 5.218 5.263 4.796 4.828 38,156,924 -0.51(-9.58%)
Oct 14, 2008 5.761 5.845 5.224 5.339 38,021,988 -0.22(-4.02%)
Oct 13, 2008 5.531 5.864 5.141 5.563 34,553,660 +0.29(+5.45%)
Oct 10, 2008 4.732 5.403 4.636 5.275 34,994,172 +0.45(+9.42%)
Oct 09, 2008 5.378 5.499 4.668 4.821 28,513,364 -0.42(-7.94%)
Oct 08, 2008 5.064 5.403 4.956 5.237 44,302,156 +0.12(+2.37%)
Oct 07, 2008 5.301 5.525 5.116 5.116 32,646,916 -0.28(-5.21%)
Oct 06, 2008 5.288 5.506 5.122 5.397 31,760,228 -0.01(-0.12%)
Oct 03, 2008 5.640 5.813 5.365 5.403 0 -0.21(-3.76%)
Oct 02, 2008 5.953 5.953 5.506 5.614 28,424,966 -0.35(-5.79%)
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.