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%)
Apr 01, 2008 6.566 6.789 6.566 6.757 32,810,504 +0.21(+3.21%)
Mar 31, 2008 6.476 6.610 6.476 6.546 35,576,516 +0.06(+0.98%)
Mar 28, 2008 6.597 6.604 6.425 6.483 37,950,616 -0.10(-1.45%)
Mar 27, 2008 6.814 6.814 6.502 6.578 56,212,308 -0.26(-3.82%)
Mar 26, 2008 6.980 6.980 6.789 6.840 40,052,620 -0.14(-2.01%)
Mar 25, 2008 7.075 7.075 6.935 6.980 28,606,502 -0.10(-1.35%)
Mar 24, 2008 6.967 7.120 6.916 7.075 35,673,780 +0.50(+7.56%)
Mar 21, 2008 6.425 6.636 6.355 6.578 27,926,406 +0.01(+0.20%)
Mar 20, 2008 6.425 6.636 6.355 6.566 27,926,406 +0.33(+5.21%)
Mar 19, 2008 6.438 6.508 6.228 6.240 21,429,898 -0.23(-3.55%)
Mar 18, 2008 6.362 6.470 6.247 6.470 25,115,406 +0.29(+4.64%)
Mar 17, 2008 6.075 6.280 6.068 6.183 25,404,120 -0.11(-1.82%)
Mar 14, 2008 6.483 6.502 6.234 6.298 24,094,896 -0.20(-3.04%)
Mar 13, 2008 6.470 6.553 6.272 6.495 32,613,262 -0.06(-0.88%)
Mar 12, 2008 6.629 6.699 6.553 6.553 19,669,382 -0.15(-2.28%)
Mar 11, 2008 6.451 6.706 6.451 6.706 37,163,364 +0.37(+5.83%)
Mar 10, 2008 6.374 6.438 6.279 6.336 33,746,356 -0.08(-1.29%)
Mar 07, 2008 6.457 6.578 6.330 6.419 35,858,900 -0.06(-0.98%)
Mar 06, 2008 6.566 6.668 6.464 6.483 30,601,546 -0.08(-1.26%)
Mar 05, 2008 6.502 6.623 6.495 6.566 32,442,672 +0.18(+2.79%)
Mar 04, 2008 6.291 6.413 6.215 6.387 44,189,464 +0.25(+4.05%)
Mar 03, 2008 6.266 6.266 6.056 6.138 23,134,050 -0.07(-1.13%)
Feb 29, 2008 6.317 6.362 6.196 6.209 14,575,208 -0.18(-2.89%)
Feb 28, 2008 6.470 6.508 6.381 6.393 20,579,298 -0.13(-2.05%)
Feb 27, 2008 6.381 6.566 6.381 6.527 22,244,054 +0.07(+1.09%)
Feb 26, 2008 6.330 6.495 6.272 6.457 24,662,018 +0.17(+2.63%)
Feb 25, 2008 6.221 6.311 6.132 6.291 21,175,288 +0.12(+1.96%)
Feb 22, 2008 6.138 6.202 6.036 6.170 20,547,546 +0.05(+0.83%)
Feb 21, 2008 6.279 6.336 6.087 6.119 28,887,646 -0.11(-1.74%)
Feb 20, 2008 6.209 6.247 6.119 6.228 20,035,794 -0.03(-0.41%)
Feb 19, 2008 6.234 6.330 6.228 6.253 30,640,302 +0.06(+1.03%)
Feb 18, 2008 6.113 6.272 6.094 6.189 0 +0.00(+0.00%)
Feb 15, 2008 6.113 6.272 6.094 6.189 19,099,056 +0.01(+0.10%)
Feb 14, 2008 6.158 6.298 6.158 6.183 31,172,530 -0.01(-0.10%)
Feb 13, 2008 6.119 6.196 6.062 6.189 16,299,423 +0.11(+1.78%)
Feb 12, 2008 6.024 6.145 6.005 6.081 16,738,807 +0.08(+1.27%)
Feb 11, 2008 5.896 6.024 5.852 6.005 17,804,700 +0.11(+1.95%)
Feb 08, 2008 5.801 5.947 5.788 5.890 14,609,660 -0.01(-0.11%)
Feb 07, 2008 5.801 5.973 5.699 5.896 26,539,840 +0.09(+1.54%)
Feb 06, 2008 5.826 5.979 5.801 5.807 18,437,292 -0.02(-0.33%)
Feb 05, 2008 6.151 6.151 5.826 5.826 32,047,414 -0.40(-6.45%)
Feb 04, 2008 6.260 6.266 6.126 6.228 18,786,896 +0.01(+0.21%)
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.