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

Taiwan Semiconductor ADR (NY: TSM )

137.78 -0.72 (-0.52%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 30, 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 (%)
Aug 29, 2008 6.369 6.369 6.171 6.209 0 -0.22(-3.48%)
Aug 28, 2008 6.478 6.516 6.375 6.433 25,821,534 -0.05(-0.79%)
Aug 27, 2008 6.471 6.535 6.452 6.484 21,007,928 +0.05(+0.80%)
Aug 26, 2008 6.401 6.529 6.401 6.433 35,403,220 -0.03(-0.40%)
Aug 25, 2008 6.490 6.561 6.458 6.458 24,132,528 -0.09(-1.37%)
Aug 22, 2008 6.535 6.586 6.503 6.548 0 +0.03(+0.39%)
Aug 21, 2008 6.548 6.548 6.420 6.522 19,646,796 -0.01(-0.20%)
Aug 20, 2008 6.542 6.602 6.446 6.535 29,976,824 +0.01(+0.20%)
Aug 19, 2008 6.535 6.573 6.490 6.522 21,542,946 -0.10(-1.45%)
Aug 18, 2008 6.759 6.759 6.585 6.618 20,075,984 -0.14(-2.08%)
Aug 15, 2008 6.772 6.778 6.586 6.759 0 +0.05(+0.76%)
Aug 14, 2008 6.714 6.740 6.618 6.708 16,694,899 +0.06(+0.87%)
Aug 13, 2008 6.503 6.714 6.490 6.650 59,107,640 -0.15(-2.16%)
Aug 12, 2008 6.804 6.855 6.727 6.797 29,816,880 -0.03(-0.37%)
Aug 11, 2008 6.644 6.887 6.644 6.823 21,733,762 +0.10(+1.52%)
Aug 08, 2008 6.599 6.778 6.490 6.721 37,739,016 +0.11(+1.64%)
Aug 07, 2008 6.426 6.612 6.401 6.612 29,960,072 +0.06(+0.88%)
Aug 06, 2008 6.299 6.599 6.299 6.554 33,217,686 +0.29(+4.70%)
Aug 05, 2008 6.100 6.302 6.043 6.260 27,462,462 +0.26(+4.26%)
Aug 04, 2008 6.075 6.100 5.985 6.004 17,799,260 -0.10(-1.57%)
Aug 01, 2008 6.139 6.203 6.030 6.100 13,023,692 +0.03(+0.42%)
Jul 31, 2008 6.171 6.190 6.049 6.075 37,735,120 -0.19(-3.06%)
Jul 30, 2008 6.330 6.382 6.247 6.267 24,635,212 -0.03(-0.41%)
Jul 29, 2008 6.292 6.324 6.113 6.292 29,853,004 +0.04(+0.72%)
Jul 28, 2008 6.439 6.439 6.228 6.247 13,590,629 -0.16(-2.50%)
Jul 25, 2008 6.401 6.458 6.311 6.407 13,456,802 +0.09(+1.42%)
Jul 24, 2008 6.452 6.497 6.305 6.318 25,150,212 -0.17(-2.56%)
Jul 23, 2008 6.382 6.548 6.299 6.484 33,413,062 +0.14(+2.22%)
Jul 22, 2008 6.426 6.426 6.215 6.343 31,224,726 -0.29(-4.43%)
Jul 21, 2008 6.599 6.765 6.554 6.637 17,261,734 +0.09(+1.37%)
Jul 18, 2008 6.554 6.625 6.471 6.548 25,358,460 -0.08(-1.16%)
Jul 17, 2008 6.343 6.721 6.330 6.625 47,148,884 +0.32(+5.07%)
Jul 16, 2008 6.068 6.350 5.915 6.305 48,082,796 +0.04(+0.71%)
Jul 15, 2008 6.260 6.407 6.139 6.260 40,155,380 -0.17(-2.59%)
Jul 14, 2008 6.580 6.599 6.401 6.426 24,154,866 -0.16(-2.43%)
Jul 11, 2008 6.573 6.637 6.401 6.586 40,557,452 +0.10(+1.48%)
Jul 10, 2008 6.426 6.490 6.362 6.490 24,214,834 +0.13(+2.11%)
Jul 09, 2008 6.554 6.580 6.356 6.356 25,684,082 -0.15(-2.36%)
Jul 08, 2008 6.478 6.522 6.433 6.510 36,359,632 +0.01(+0.20%)
Jul 07, 2008 6.561 6.721 6.401 6.497 31,303,514 -0.06(-0.88%)
Jul 04, 2008 6.676 6.676 6.407 6.554 40,067,072 +0.00(+0.00%)
Jul 03, 2008 6.676 6.676 6.407 6.554 40,067,072 -0.22(-3.30%)
Jul 02, 2008 6.925 6.925 6.765 6.778 47,613,464 -0.20(-2.84%)
Jul 01, 2008 6.906 7.015 6.816 6.976 31,216,732 +0.00(+0.00%)
Jun 30, 2008 7.021 7.072 6.944 6.976 22,513,302 +0.03(+0.37%)
Jun 27, 2008 6.836 7.002 6.816 6.951 26,660,728 +0.06(+0.93%)
Jun 26, 2008 7.053 7.162 6.880 6.887 26,003,098 -0.40(-5.44%)
Jun 25, 2008 7.130 7.373 7.130 7.283 39,803,676 +0.29(+4.21%)
Jun 24, 2008 6.848 7.066 6.848 6.989 22,991,320 +0.03(+0.46%)
Jun 23, 2008 6.900 7.008 6.887 6.957 18,092,690 +0.05(+0.74%)
Jun 20, 2008 6.996 7.021 6.848 6.906 27,703,408 -0.21(-2.97%)
Jun 19, 2008 7.079 7.187 6.989 7.117 26,554,702 +0.04(+0.63%)
Jun 18, 2008 7.155 7.155 7.034 7.072 24,398,420 -0.06(-0.90%)
Jun 17, 2008 7.200 7.251 7.123 7.136 18,213,062 -0.07(-0.98%)
Jun 16, 2008 7.104 7.245 7.098 7.207 13,476,164 +0.03(+0.36%)
Jun 13, 2008 7.059 7.264 7.059 7.181 19,194,702 +0.12(+1.72%)
Jun 12, 2008 7.059 7.181 7.008 7.059 24,137,398 +0.08(+1.10%)
Jun 11, 2008 7.072 7.213 6.970 6.983 32,917,508 -0.01(-0.18%)
Jun 10, 2008 6.944 7.091 6.938 6.996 20,435,260 -0.19(-2.67%)
Jun 09, 2008 7.322 7.341 7.117 7.187 22,827,460 -0.23(-3.10%)
Jun 06, 2008 7.488 7.545 7.405 7.418 27,908,936 -0.19(-2.52%)
Jun 05, 2008 7.360 7.654 7.360 7.609 32,013,580 +0.20(+2.76%)
Jun 04, 2008 7.207 7.424 7.200 7.405 24,937,904 +0.16(+2.21%)
Jun 03, 2008 7.251 7.322 7.207 7.245 24,514,970 -0.08(-1.05%)
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.