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

Taiwan Semiconductor ADR (NY: TSM )

132.97 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 7.021 7.072 6.944 6.976 22,513,302 +0.03(+0.37%)
Jun 27, 2008 6.836 7.002 6.816 6.951 26,660,728 +0.06(+0.93%)
Jun 26, 2008 7.053 7.162 6.880 6.887 26,003,098 -0.40(-5.44%)
Jun 25, 2008 7.130 7.373 7.130 7.283 39,803,676 +0.29(+4.21%)
Jun 24, 2008 6.848 7.066 6.848 6.989 22,991,320 +0.03(+0.46%)
Jun 23, 2008 6.900 7.008 6.887 6.957 18,092,690 +0.05(+0.74%)
Jun 20, 2008 6.996 7.021 6.848 6.906 27,703,408 -0.21(-2.97%)
Jun 19, 2008 7.079 7.187 6.989 7.117 26,554,702 +0.04(+0.63%)
Jun 18, 2008 7.155 7.155 7.034 7.072 24,398,420 -0.06(-0.90%)
Jun 17, 2008 7.200 7.251 7.123 7.136 18,213,062 -0.07(-0.98%)
Jun 16, 2008 7.104 7.245 7.098 7.207 13,476,164 +0.03(+0.36%)
Jun 13, 2008 7.059 7.264 7.059 7.181 19,194,702 +0.12(+1.72%)
Jun 12, 2008 7.059 7.181 7.008 7.059 24,137,398 +0.08(+1.10%)
Jun 11, 2008 7.072 7.213 6.970 6.983 32,917,508 -0.01(-0.18%)
Jun 10, 2008 6.944 7.091 6.938 6.996 20,435,260 -0.19(-2.67%)
Jun 09, 2008 7.322 7.341 7.117 7.187 22,827,460 -0.23(-3.10%)
Jun 06, 2008 7.488 7.545 7.405 7.418 27,908,936 -0.19(-2.52%)
Jun 05, 2008 7.360 7.654 7.360 7.609 32,013,580 +0.20(+2.76%)
Jun 04, 2008 7.207 7.424 7.200 7.405 24,937,904 +0.16(+2.21%)
Jun 03, 2008 7.251 7.322 7.207 7.245 24,514,970 -0.08(-1.05%)
Jun 02, 2008 7.207 7.405 7.207 7.322 18,848,532 +0.00(+0.00%)
May 30, 2008 7.334 7.347 7.251 7.322 27,354,396 -0.06(-0.87%)
May 29, 2008 7.322 7.398 7.200 7.386 26,071,308 +0.01(+0.09%)
May 28, 2008 7.283 7.450 7.226 7.379 30,094,102 +0.17(+2.30%)
May 27, 2008 7.027 7.251 6.992 7.213 22,689,704 +0.25(+3.58%)
May 26, 2008 7.111 7.111 6.893 6.964 0 +0.00(+0.00%)
May 23, 2008 7.111 7.111 6.893 6.964 19,744,908 -0.20(-2.77%)
May 22, 2008 7.091 7.232 7.091 7.162 13,922,861 +0.03(+0.45%)
May 21, 2008 7.181 7.264 7.091 7.130 14,377,850 -0.07(-0.98%)
May 20, 2008 7.290 7.386 7.155 7.200 22,253,208 -0.19(-2.60%)
May 19, 2008 7.392 7.603 7.386 7.392 26,996,050 -0.06(-0.77%)
May 16, 2008 7.309 7.481 7.309 7.450 16,785,324 +0.13(+1.75%)
May 15, 2008 7.264 7.347 7.187 7.322 15,590,899 +0.10(+1.33%)
May 14, 2008 7.302 7.315 7.207 7.226 17,725,646 -0.07(-0.96%)
May 13, 2008 7.226 7.347 7.175 7.296 24,220,060 +0.11(+1.51%)
May 12, 2008 7.034 7.239 7.021 7.187 15,299,273 +0.18(+2.55%)
May 09, 2008 7.027 7.085 6.938 7.008 12,069,281 -0.05(-0.72%)
May 08, 2008 7.149 7.168 7.021 7.059 22,737,488 -0.06(-0.90%)
May 07, 2008 7.290 7.290 7.098 7.123 21,043,040 -0.22(-3.05%)
May 06, 2008 7.098 7.366 7.079 7.347 28,134,232 +0.22(+3.14%)
May 05, 2008 7.194 7.194 7.066 7.123 10,428,732 -0.10(-1.33%)
May 02, 2008 7.245 7.264 7.130 7.219 20,114,814 -0.02(-0.26%)
May 01, 2008 7.194 7.270 7.130 7.239 22,234,580 +0.05(+0.71%)
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.