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

Taiwan Semiconductor ADR (NY: TSM )

153.55 +1.87 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 5.660 5.985 5.653 5.985 24,056,366 +0.43(+7.70%)
Sep 29, 2008 5.813 5.909 5.500 5.557 29,775,498 -0.35(-5.95%)
Sep 26, 2008 6.011 6.062 5.902 5.909 0 -0.20(-3.24%)
Sep 25, 2008 6.068 6.139 6.017 6.107 37,205,816 +0.08(+1.38%)
Sep 24, 2008 6.145 6.145 5.921 6.024 30,346,192 +0.08(+1.29%)
Sep 23, 2008 6.158 6.209 5.934 5.947 42,947,868 -0.20(-3.22%)
Sep 22, 2008 6.266 6.381 6.081 6.145 33,837,332 -0.23(-3.61%)
Sep 19, 2008 6.196 6.407 6.132 6.375 0 +0.39(+6.51%)
Sep 18, 2008 5.717 6.068 5.660 5.985 32,497,270 +0.33(+5.76%)
Sep 17, 2008 5.640 5.813 5.589 5.660 32,276,026 -0.10(-1.77%)
Sep 16, 2008 5.493 5.813 5.462 5.762 40,771,296 +0.14(+2.50%)
Sep 15, 2008 5.596 5.723 5.525 5.621 30,781,670 -0.19(-3.19%)
Sep 12, 2008 5.621 5.845 5.481 5.806 0 +0.19(+3.30%)
Sep 11, 2008 5.589 5.640 5.442 5.621 31,126,542 -0.12(-2.11%)
Sep 10, 2008 5.787 5.851 5.653 5.743 27,566,714 +0.13(+2.39%)
Sep 09, 2008 5.902 5.902 5.608 5.608 52,845,372 -0.36(-6.10%)
Sep 08, 2008 6.036 6.075 5.838 5.973 46,523,300 +0.20(+3.54%)
Sep 05, 2008 5.557 5.806 5.525 5.768 0 +0.24(+4.39%)
Sep 04, 2008 5.723 5.723 5.506 5.525 39,176,912 -0.27(-4.63%)
Sep 03, 2008 5.992 5.992 5.775 5.794 30,919,130 -0.19(-3.10%)
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.