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

Taiwan Semiconductor ADR (NY: TSM )

137.34 -1.16 (-0.84%)
Official Closing Price Updated: 4:00 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 (%)
Sep 30, 2008 5.665 5.992 5.659 5.992 24,031,128 +0.43(+7.70%)
Sep 29, 2008 5.819 5.915 5.506 5.563 29,744,260 -0.35(-5.95%)
Sep 26, 2008 6.017 6.068 5.908 5.915 0 -0.20(-3.24%)
Sep 25, 2008 6.075 6.145 6.024 6.113 37,166,784 +0.08(+1.38%)
Sep 24, 2008 6.151 6.151 5.928 6.030 30,314,354 +0.08(+1.29%)
Sep 23, 2008 6.164 6.215 5.940 5.953 42,902,808 -0.20(-3.22%)
Sep 22, 2008 6.273 6.388 6.088 6.151 33,801,832 -0.23(-3.61%)
Sep 19, 2008 6.203 6.414 6.139 6.382 0 +0.39(+6.51%)
Sep 18, 2008 5.723 6.075 5.665 5.992 32,463,176 +0.33(+5.76%)
Sep 17, 2008 5.646 5.819 5.595 5.665 32,242,166 -0.10(-1.77%)
Sep 16, 2008 5.499 5.819 5.467 5.768 40,728,524 +0.14(+2.50%)
Sep 15, 2008 5.602 5.729 5.531 5.627 30,749,376 -0.19(-3.19%)
Sep 12, 2008 5.627 5.851 5.486 5.813 0 +0.19(+3.30%)
Sep 11, 2008 5.595 5.646 5.448 5.627 31,093,888 -0.12(-2.11%)
Sep 10, 2008 5.793 5.857 5.659 5.749 27,537,792 +0.13(+2.39%)
Sep 09, 2008 5.908 5.908 5.614 5.614 52,789,932 -0.36(-6.10%)
Sep 08, 2008 6.043 6.081 5.845 5.979 46,474,492 +0.20(+3.54%)
Sep 05, 2008 5.563 5.813 5.531 5.774 0 +0.24(+4.39%)
Sep 04, 2008 5.729 5.729 5.512 5.531 39,135,808 -0.27(-4.63%)
Sep 03, 2008 5.998 5.998 5.781 5.800 30,886,692 -0.19(-3.10%)
Sep 02, 2008 6.049 6.088 5.902 5.985 39,257,676 -0.22(-3.60%)
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%)
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.