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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 6.164 6.183 6.043 6.068 37,774,748 -0.19(-3.06%)
Jul 30, 2008 6.324 6.375 6.241 6.260 24,661,084 -0.03(-0.41%)
Jul 29, 2008 6.286 6.317 6.107 6.286 29,884,356 +0.04(+0.72%)
Jul 28, 2008 6.432 6.432 6.222 6.241 13,604,902 -0.16(-2.49%)
Jul 25, 2008 6.394 6.452 6.305 6.401 13,470,934 +0.09(+1.42%)
Jul 24, 2008 6.445 6.490 6.298 6.311 25,176,626 -0.17(-2.56%)
Jul 23, 2008 6.375 6.541 6.292 6.477 33,448,154 +0.14(+2.22%)
Jul 22, 2008 6.420 6.420 6.209 6.337 31,257,518 -0.29(-4.43%)
Jul 21, 2008 6.592 6.758 6.547 6.630 17,279,862 +0.09(+1.37%)
Jul 18, 2008 6.547 6.618 6.464 6.541 25,385,092 -0.08(-1.16%)
Jul 17, 2008 6.337 6.714 6.324 6.618 47,198,400 +0.32(+5.07%)
Jul 16, 2008 6.062 6.343 5.909 6.298 48,133,292 +0.04(+0.71%)
Jul 15, 2008 6.254 6.401 6.132 6.254 40,197,552 -0.17(-2.59%)
Jul 14, 2008 6.573 6.592 6.394 6.420 24,180,234 -0.16(-2.43%)
Jul 11, 2008 6.567 6.630 6.394 6.579 40,600,048 +0.10(+1.48%)
Jul 10, 2008 6.420 6.484 6.356 6.484 24,240,264 +0.13(+2.11%)
Jul 09, 2008 6.547 6.573 6.349 6.349 25,711,056 -0.15(-2.36%)
Jul 08, 2008 6.471 6.515 6.426 6.503 36,397,816 +0.01(+0.20%)
Jul 07, 2008 6.554 6.714 6.394 6.490 31,336,388 -0.06(-0.88%)
Jul 04, 2008 6.669 6.669 6.401 6.547 40,109,148 +0.00(+0.00%)
Jul 03, 2008 6.669 6.669 6.401 6.547 40,109,148 -0.22(-3.30%)
Jul 02, 2008 6.918 6.918 6.758 6.771 47,663,472 -0.20(-2.84%)
Jul 01, 2008 6.899 7.007 6.809 6.969 31,249,516 +0.00(+0.00%)
Jun 30, 2008 7.014 7.065 6.937 6.969 22,536,946 +0.03(+0.37%)
Jun 27, 2008 6.828 6.995 6.809 6.943 26,688,728 +0.06(+0.93%)
Jun 26, 2008 7.046 7.154 6.873 6.880 26,030,408 -0.40(-5.44%)
Jun 25, 2008 7.122 7.365 7.122 7.276 39,845,480 +0.29(+4.21%)
Jun 24, 2008 6.841 7.058 6.841 6.982 23,015,464 +0.03(+0.46%)
Jun 23, 2008 6.892 7.001 6.880 6.950 18,111,692 +0.05(+0.74%)
Jun 20, 2008 6.988 7.014 6.841 6.899 27,732,502 -0.21(-2.96%)
Jun 19, 2008 7.071 7.180 6.982 7.110 26,582,590 +0.04(+0.63%)
Jun 18, 2008 7.148 7.148 7.027 7.065 24,424,044 -0.06(-0.90%)
Jun 17, 2008 7.193 7.244 7.116 7.129 18,232,190 -0.07(-0.98%)
Jun 16, 2008 7.097 7.237 7.090 7.199 13,490,317 +0.03(+0.36%)
Jun 13, 2008 7.052 7.256 7.052 7.173 19,214,860 +0.12(+1.72%)
Jun 12, 2008 7.052 7.173 7.001 7.052 24,162,748 +0.08(+1.10%)
Jun 11, 2008 7.065 7.205 6.963 6.975 32,952,078 -0.01(-0.18%)
Jun 10, 2008 6.937 7.084 6.931 6.988 20,456,722 -0.19(-2.67%)
Jun 09, 2008 7.314 7.333 7.110 7.180 22,851,434 -0.23(-3.10%)
Jun 06, 2008 7.480 7.538 7.397 7.410 27,938,246 -0.19(-2.52%)
Jun 05, 2008 7.352 7.646 7.352 7.601 32,047,200 +0.20(+2.76%)
Jun 04, 2008 7.199 7.416 7.193 7.397 24,964,094 +0.16(+2.21%)
Jun 03, 2008 7.244 7.314 7.199 7.237 24,540,716 -0.08(-1.05%)
Jun 02, 2008 7.199 7.397 7.199 7.314 18,868,328 +0.00(+0.00%)
May 30, 2008 7.327 7.340 7.244 7.314 27,383,124 -0.06(-0.87%)
May 29, 2008 7.314 7.391 7.193 7.378 26,098,690 +0.01(+0.09%)
May 28, 2008 7.276 7.442 7.218 7.371 30,125,706 +0.17(+2.30%)
May 27, 2008 7.020 7.244 6.985 7.205 22,713,534 +0.25(+3.58%)
May 26, 2008 7.103 7.103 6.886 6.956 0 +0.00(+0.00%)
May 23, 2008 7.103 7.103 6.886 6.956 19,765,644 -0.20(-2.77%)
May 22, 2008 7.084 7.225 7.084 7.154 13,937,483 +0.03(+0.45%)
May 21, 2008 7.173 7.256 7.084 7.122 14,392,949 -0.07(-0.98%)
May 20, 2008 7.282 7.378 7.148 7.193 22,276,580 -0.19(-2.60%)
May 19, 2008 7.384 7.595 7.378 7.384 27,024,402 -0.06(-0.77%)
May 16, 2008 7.301 7.474 7.301 7.442 16,802,952 +0.13(+1.75%)
May 15, 2008 7.256 7.340 7.180 7.314 15,607,273 +0.10(+1.33%)
May 14, 2008 7.295 7.308 7.199 7.218 17,744,260 -0.07(-0.96%)
May 13, 2008 7.218 7.340 7.167 7.288 24,245,496 +0.11(+1.51%)
May 12, 2008 7.027 7.231 7.014 7.180 15,315,340 +0.18(+2.55%)
May 09, 2008 7.020 7.078 6.931 7.001 12,081,956 -0.05(-0.72%)
May 08, 2008 7.141 7.161 7.014 7.052 22,761,368 -0.06(-0.90%)
May 07, 2008 7.282 7.282 7.090 7.116 21,065,140 -0.22(-3.05%)
May 06, 2008 7.090 7.359 7.071 7.340 28,163,778 +0.22(+3.14%)
May 05, 2008 7.186 7.186 7.058 7.116 10,439,685 -0.10(-1.33%)
May 02, 2008 7.237 7.256 7.122 7.212 20,135,938 -0.02(-0.26%)
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.