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

Taiwan Semiconductor ADR (NY: TSM )

155.54 +3.59 (+2.36%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 7.015 7.239 7.015 7.187 29,397,622 +0.26(+3.79%)
Apr 29, 2008 6.938 6.996 6.887 6.925 22,629,374 -0.05(-0.73%)
Apr 28, 2008 6.906 7.034 6.906 6.976 18,773,434 +0.12(+1.68%)
Apr 25, 2008 6.842 6.874 6.701 6.861 17,434,556 +0.00(+0.00%)
Apr 24, 2008 6.772 6.919 6.694 6.861 18,893,426 +0.06(+0.85%)
Apr 23, 2008 6.842 6.874 6.740 6.804 22,115,610 -0.08(-1.12%)
Apr 22, 2008 7.072 7.072 6.842 6.880 27,804,458 -0.20(-2.80%)
Apr 21, 2008 7.072 7.111 6.996 7.079 13,730,862 +0.00(+0.00%)
Apr 18, 2008 7.059 7.155 6.996 7.079 20,762,624 +0.10(+1.37%)
Apr 17, 2008 6.944 7.015 6.880 6.983 21,599,774 -0.03(-0.36%)
Apr 16, 2008 6.804 7.008 6.791 7.008 26,111,696 +0.38(+5.79%)
Apr 15, 2008 6.644 6.644 6.561 6.625 27,111,506 +0.10(+1.57%)
Apr 14, 2008 6.631 6.631 6.522 6.522 27,847,812 -0.05(-0.78%)
Apr 11, 2008 6.650 6.689 6.548 6.573 25,236,688 -0.15(-2.19%)
Apr 10, 2008 6.593 6.797 6.593 6.721 36,701,048 +0.20(+3.14%)
Apr 09, 2008 6.599 6.631 6.490 6.516 20,186,864 -0.10(-1.45%)
Apr 08, 2008 6.650 6.721 6.599 6.612 23,855,774 -0.10(-1.43%)
Apr 07, 2008 6.676 6.804 6.650 6.708 26,666,546 +0.04(+0.58%)
Apr 04, 2008 6.765 6.804 6.650 6.669 27,920,862 -0.15(-2.16%)
Apr 03, 2008 6.618 6.842 6.618 6.816 23,529,584 +0.12(+1.81%)
Apr 02, 2008 6.810 6.842 6.676 6.695 31,172,702 -0.08(-1.23%)
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.