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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +0.54 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2008 5.170 5.405 4.934 5.265 28,406,666 +0.22(+4.42%)
Oct 30, 2008 4.723 5.087 4.723 5.042 36,962,436 +0.36(+7.77%)
Oct 29, 2008 4.781 4.978 4.590 4.679 48,092,076 -0.23(-4.68%)
Oct 28, 2008 4.207 4.915 4.207 4.908 50,156,636 +0.85(+21.07%)
Oct 27, 2008 4.048 4.284 4.022 4.054 40,986,820 -0.06(-1.55%)
Oct 24, 2008 4.048 4.430 3.958 4.118 36,531,448 -0.31(-6.92%)
Oct 23, 2008 4.424 4.526 4.284 4.424 33,850,748 +0.04(+0.87%)
Oct 22, 2008 4.653 4.653 4.328 4.386 31,736,938 -0.33(-7.03%)
Oct 21, 2008 4.902 4.953 4.711 4.717 20,309,110 -0.34(-6.80%)
Oct 20, 2008 4.934 5.074 4.793 5.061 20,630,736 +0.13(+2.58%)
Oct 17, 2008 4.742 5.099 4.653 4.934 0 +0.15(+3.06%)
Oct 16, 2008 4.825 4.921 4.583 4.787 55,025,352 -0.03(-0.53%)
Oct 15, 2008 5.201 5.246 4.781 4.813 38,277,364 -0.51(-9.58%)
Oct 14, 2008 5.743 5.826 5.208 5.323 38,142,000 -0.22(-4.02%)
Oct 13, 2008 5.514 5.845 5.125 5.546 34,662,724 +0.29(+5.45%)
Oct 10, 2008 4.717 5.386 4.621 5.259 35,104,628 +0.45(+9.42%)
Oct 09, 2008 5.361 5.482 4.653 4.806 28,603,364 -0.41(-7.94%)
Oct 08, 2008 5.048 5.386 4.940 5.221 44,441,992 +0.12(+2.37%)
Oct 07, 2008 5.284 5.507 5.099 5.099 32,749,964 -0.28(-5.21%)
Oct 06, 2008 5.272 5.488 5.106 5.380 31,860,478 -0.01(-0.12%)
Oct 03, 2008 5.622 5.794 5.348 5.386 0 -0.21(-3.76%)
Oct 02, 2008 5.934 5.934 5.488 5.597 28,514,686 -0.34(-5.79%)
Oct 01, 2008 5.877 5.992 5.775 5.941 29,641,536 -0.03(-0.53%)
Sep 30, 2008 5.648 5.973 5.641 5.973 24,106,980 +0.43(+7.70%)
Sep 29, 2008 5.801 5.896 5.488 5.546 29,838,146 -0.35(-5.95%)
Sep 26, 2008 5.998 6.049 5.890 5.896 0 -0.20(-3.24%)
Sep 25, 2008 6.056 6.126 6.005 6.094 37,284,096 +0.08(+1.38%)
Sep 24, 2008 6.132 6.132 5.909 6.011 30,410,040 +0.08(+1.29%)
Sep 23, 2008 6.145 6.196 5.922 5.934 43,038,228 -0.20(-3.22%)
Sep 22, 2008 6.253 6.368 6.068 6.132 33,908,524 -0.23(-3.61%)
Sep 19, 2008 6.183 6.393 6.119 6.362 0 +0.39(+6.51%)
Sep 18, 2008 5.705 6.056 5.648 5.973 32,565,644 +0.33(+5.76%)
Sep 17, 2008 5.629 5.801 5.578 5.648 32,343,936 -0.10(-1.77%)
Sep 16, 2008 5.482 5.801 5.450 5.750 40,857,080 +0.14(+2.50%)
Sep 15, 2008 5.584 5.711 5.514 5.609 30,846,434 -0.18(-3.19%)
Sep 12, 2008 5.609 5.833 5.469 5.794 0 +0.18(+3.30%)
Sep 11, 2008 5.578 5.629 5.431 5.609 31,192,034 -0.12(-2.11%)
Sep 10, 2008 5.775 5.839 5.641 5.731 27,624,714 +0.13(+2.39%)
Sep 09, 2008 5.890 5.890 5.597 5.597 52,956,560 -0.36(-6.10%)
Sep 08, 2008 6.024 6.062 5.826 5.960 46,621,184 +0.20(+3.54%)
Sep 05, 2008 5.546 5.794 5.514 5.756 0 +0.24(+4.39%)
Sep 04, 2008 5.711 5.711 5.495 5.514 39,259,340 -0.27(-4.63%)
Sep 03, 2008 5.979 5.979 5.762 5.782 30,984,184 -0.18(-3.10%)
Sep 02, 2008 6.030 6.068 5.883 5.966 39,381,592 -0.22(-3.60%)
Aug 29, 2008 6.349 6.349 6.151 6.189 0 -0.22(-3.48%)
Aug 28, 2008 6.457 6.495 6.355 6.413 25,903,038 -0.05(-0.79%)
Aug 27, 2008 6.451 6.515 6.432 6.464 21,074,238 +0.05(+0.80%)
Aug 26, 2008 6.381 6.508 6.381 6.413 35,514,968 -0.03(-0.40%)
Aug 25, 2008 6.470 6.540 6.438 6.438 24,208,700 -0.09(-1.37%)
Aug 22, 2008 6.515 6.566 6.483 6.527 0 +0.03(+0.39%)
Aug 21, 2008 6.527 6.527 6.400 6.502 19,708,810 -0.01(-0.20%)
Aug 20, 2008 6.521 6.581 6.425 6.515 30,071,444 +0.01(+0.20%)
Aug 19, 2008 6.515 6.553 6.470 6.502 21,610,946 -0.10(-1.45%)
Aug 18, 2008 6.738 6.738 6.564 6.597 20,139,352 -0.14(-2.08%)
Aug 15, 2008 6.750 6.757 6.566 6.738 0 +0.05(+0.76%)
Aug 14, 2008 6.693 6.719 6.597 6.687 16,747,596 +0.06(+0.87%)
Aug 13, 2008 6.483 6.693 6.470 6.629 59,294,208 -0.15(-2.16%)
Aug 12, 2008 6.782 6.833 6.706 6.776 29,910,994 -0.03(-0.37%)
Aug 11, 2008 6.623 6.865 6.623 6.801 21,802,364 +0.10(+1.52%)
Aug 08, 2008 6.578 6.757 6.470 6.699 37,858,136 +0.11(+1.64%)
Aug 07, 2008 6.406 6.591 6.381 6.591 30,054,640 +0.06(+0.88%)
Aug 06, 2008 6.279 6.578 6.279 6.534 33,322,536 +0.29(+4.70%)
Aug 05, 2008 6.081 6.282 6.024 6.240 27,549,144 +0.25(+4.26%)
Aug 04, 2008 6.056 6.081 5.966 5.985 17,855,442 -0.10(-1.57%)
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.