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 (%)
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%)
May 01, 2008 7.186 7.263 7.122 7.231 22,257,930 +0.05(+0.71%)
Apr 30, 2008 7.007 7.231 7.007 7.180 29,428,496 +0.26(+3.79%)
Apr 29, 2008 6.931 6.988 6.880 6.918 22,653,140 -0.05(-0.73%)
Apr 28, 2008 6.899 7.027 6.899 6.969 18,793,150 +0.11(+1.68%)
Apr 25, 2008 6.835 6.867 6.694 6.854 17,452,866 +0.00(+0.00%)
Apr 24, 2008 6.765 6.912 6.687 6.854 18,913,268 +0.06(+0.85%)
Apr 23, 2008 6.835 6.867 6.733 6.797 22,138,836 -0.08(-1.12%)
Apr 22, 2008 7.065 7.065 6.835 6.873 27,833,658 -0.20(-2.80%)
Apr 21, 2008 7.065 7.103 6.988 7.071 13,745,282 +0.00(+0.00%)
Apr 18, 2008 7.052 7.148 6.988 7.071 20,784,430 +0.10(+1.37%)
Apr 17, 2008 6.937 7.007 6.873 6.975 21,622,458 -0.03(-0.36%)
Apr 16, 2008 6.797 7.001 6.784 7.001 26,139,118 +0.38(+5.79%)
Apr 15, 2008 6.637 6.637 6.554 6.618 27,139,980 +0.10(+1.57%)
Apr 14, 2008 6.624 6.624 6.515 6.515 27,877,058 -0.05(-0.78%)
Apr 11, 2008 6.643 6.682 6.541 6.567 25,263,192 -0.15(-2.19%)
Apr 10, 2008 6.586 6.790 6.586 6.714 36,739,592 +0.20(+3.14%)
Apr 09, 2008 6.592 6.624 6.484 6.509 20,208,064 -0.10(-1.45%)
Apr 08, 2008 6.643 6.714 6.592 6.605 23,880,828 -0.10(-1.43%)
Apr 07, 2008 6.669 6.797 6.643 6.701 26,694,552 +0.04(+0.58%)
Apr 04, 2008 6.758 6.797 6.643 6.662 27,950,186 -0.15(-2.16%)
Apr 03, 2008 6.611 6.835 6.611 6.809 23,554,296 +0.12(+1.81%)
Apr 02, 2008 6.803 6.835 6.669 6.688 31,205,440 -0.08(-1.23%)
Apr 01, 2008 6.579 6.803 6.579 6.771 32,741,616 +0.21(+3.21%)
Mar 31, 2008 6.490 6.624 6.490 6.560 35,501,820 +0.06(+0.98%)
Mar 28, 2008 6.611 6.618 6.439 6.496 37,870,932 -0.10(-1.45%)
Mar 27, 2008 6.828 6.828 6.515 6.592 56,094,284 -0.26(-3.82%)
Mar 26, 2008 6.995 6.995 6.803 6.854 39,968,528 -0.14(-2.01%)
Mar 25, 2008 7.090 7.090 6.950 6.995 28,546,440 -0.10(-1.35%)
Mar 24, 2008 6.982 7.135 6.931 7.090 35,598,880 +0.50(+7.56%)
Mar 21, 2008 6.439 6.650 6.369 6.592 27,867,772 +0.01(+0.20%)
Mar 20, 2008 6.439 6.650 6.369 6.579 27,867,772 +0.33(+5.21%)
Mar 19, 2008 6.452 6.522 6.241 6.254 21,384,904 -0.23(-3.55%)
Mar 18, 2008 6.375 6.484 6.260 6.484 25,062,674 +0.29(+4.64%)
Mar 17, 2008 6.088 6.294 6.081 6.196 25,350,782 -0.11(-1.82%)
Mar 14, 2008 6.496 6.515 6.247 6.311 24,044,306 -0.20(-3.04%)
Mar 13, 2008 6.484 6.567 6.286 6.509 32,544,788 -0.06(-0.88%)
Mar 12, 2008 6.643 6.714 6.567 6.567 19,628,084 -0.15(-2.28%)
Mar 11, 2008 6.464 6.720 6.464 6.720 37,085,336 +0.37(+5.84%)
Mar 10, 2008 6.388 6.452 6.292 6.349 33,675,500 -0.08(-1.29%)
Mar 07, 2008 6.471 6.592 6.343 6.432 35,783,608 -0.06(-0.98%)
Mar 06, 2008 6.579 6.682 6.477 6.496 30,537,296 -0.08(-1.26%)
Mar 05, 2008 6.515 6.637 6.509 6.579 32,374,556 +0.18(+2.79%)
Mar 04, 2008 6.305 6.426 6.228 6.401 44,096,684 +0.25(+4.05%)
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.