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

Taiwan Semiconductor ADR (NY: TSM )

134.26 -3.08 (-2.24%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 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 (%)
Feb 29, 2008 6.330 6.375 6.209 6.222 14,544,606 -0.19(-2.89%)
Feb 28, 2008 6.484 6.522 6.394 6.407 20,536,090 -0.13(-2.05%)
Feb 27, 2008 6.394 6.579 6.394 6.541 22,197,350 +0.07(+1.09%)
Feb 26, 2008 6.343 6.509 6.286 6.471 24,610,238 +0.17(+2.63%)
Feb 25, 2008 6.234 6.324 6.145 6.305 21,130,830 +0.12(+1.96%)
Feb 22, 2008 6.151 6.215 6.049 6.183 20,504,406 +0.05(+0.83%)
Feb 21, 2008 6.292 6.349 6.100 6.132 28,826,994 -0.11(-1.74%)
Feb 20, 2008 6.222 6.260 6.132 6.241 19,993,728 -0.03(-0.41%)
Feb 19, 2008 6.247 6.343 6.241 6.266 30,575,970 +0.06(+1.03%)
Feb 18, 2008 6.126 6.286 6.107 6.202 0 +0.00(+0.00%)
Feb 15, 2008 6.126 6.286 6.107 6.202 19,058,956 +0.01(+0.10%)
Feb 14, 2008 6.171 6.311 6.171 6.196 31,107,080 -0.01(-0.10%)
Feb 13, 2008 6.132 6.209 6.075 6.202 16,265,201 +0.11(+1.78%)
Feb 12, 2008 6.036 6.158 6.017 6.094 16,703,663 +0.08(+1.27%)
Feb 11, 2008 5.909 6.036 5.864 6.017 17,767,318 +0.11(+1.95%)
Feb 08, 2008 5.813 5.960 5.800 5.902 14,578,986 -0.01(-0.11%)
Feb 07, 2008 5.813 5.985 5.711 5.909 26,484,116 +0.09(+1.54%)
Feb 06, 2008 5.838 5.992 5.813 5.819 18,398,582 -0.02(-0.33%)
Feb 05, 2008 6.164 6.164 5.838 5.838 31,980,128 -0.40(-6.45%)
Feb 04, 2008 6.273 6.279 6.139 6.241 18,747,452 +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.