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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2008 5.833 5.966 5.597 5.890 34,787,952 +0.23(+4.05%)
Jan 30, 2008 5.674 5.833 5.591 5.661 29,193,356 -0.01(-0.11%)
Jan 29, 2008 5.693 5.712 5.578 5.667 18,533,796 +0.13(+2.30%)
Jan 28, 2008 5.483 5.572 5.400 5.540 18,267,702 +0.00(+0.00%)
Jan 25, 2008 5.553 5.763 5.533 5.540 31,043,428 +0.01(+0.11%)
Jan 24, 2008 5.514 5.667 5.438 5.533 27,088,770 +0.08(+1.52%)
Jan 23, 2008 5.018 5.495 4.903 5.451 40,576,196 +0.36(+7.13%)
Jan 22, 2008 4.979 5.272 4.814 5.088 31,836,546 -0.41(-7.52%)
Jan 21, 2008 5.412 5.629 5.393 5.502 0 +0.00(+0.00%)
Jan 18, 2008 5.412 5.629 5.393 5.502 25,794,198 +0.16(+2.98%)
Jan 17, 2008 5.444 5.584 5.317 5.342 29,859,020 -0.06(-1.06%)
Jan 16, 2008 5.540 5.559 5.272 5.400 25,971,882 -0.18(-3.31%)
Jan 15, 2008 5.763 5.795 5.578 5.584 26,772,470 -0.18(-3.09%)
Jan 14, 2008 5.756 5.788 5.686 5.763 23,226,334 +0.10(+1.80%)
Jan 11, 2008 5.718 5.718 5.623 5.661 23,402,212 -0.12(-2.09%)
Jan 10, 2008 5.699 5.788 5.654 5.782 24,678,834 +0.01(+0.22%)
Jan 09, 2008 5.623 5.820 5.610 5.769 31,862,810 +0.19(+3.42%)
Jan 08, 2008 5.578 5.712 5.540 5.578 29,400,560 +0.01(+0.11%)
Jan 07, 2008 5.731 5.731 5.495 5.572 28,173,724 -0.11(-2.02%)
Jan 04, 2008 5.986 6.024 5.667 5.686 32,075,076 -0.32(-5.40%)
Jan 03, 2008 6.049 6.138 5.986 6.011 16,650,115 -0.08(-1.36%)
Jan 02, 2008 6.266 6.304 6.043 6.094 20,389,068 -0.25(-3.92%)
Jan 01, 2008 6.336 6.387 6.310 6.342 0 +0.00(+0.00%)
Dec 31, 2007 6.336 6.387 6.310 6.342 10,528,829 +0.04(+0.61%)
Dec 28, 2007 6.266 6.317 6.196 6.304 14,077,870 +0.06(+1.02%)
Dec 27, 2007 6.374 6.387 6.221 6.240 7,662,334 -0.09(-1.41%)
Dec 26, 2007 6.259 6.329 6.215 6.329 7,535,967 +0.08(+1.22%)
Dec 24, 2007 6.266 6.291 6.208 6.253 2,963,301 +0.01(+0.10%)
Dec 21, 2007 6.208 6.253 6.164 6.247 13,724,195 +0.09(+1.45%)
Dec 20, 2007 6.208 6.228 6.113 6.158 12,208,214 -0.01(-0.10%)
Dec 19, 2007 6.081 6.202 6.081 6.164 16,269,860 +0.03(+0.52%)
Dec 18, 2007 6.043 6.189 6.017 6.132 16,211,037 +0.15(+2.45%)
Dec 17, 2007 6.189 6.189 5.973 5.986 20,447,116 -0.16(-2.59%)
Dec 14, 2007 6.291 6.291 6.126 6.145 13,595,426 -0.13(-2.13%)
Dec 13, 2007 6.272 6.298 6.158 6.278 19,711,592 -0.09(-1.40%)
Dec 12, 2007 6.431 6.489 6.272 6.368 15,575,957 +0.04(+0.71%)
Dec 11, 2007 6.463 6.571 6.304 6.323 21,359,176 -0.13(-1.97%)
Dec 10, 2007 6.412 6.520 6.393 6.450 14,090,240 -0.11(-1.65%)
Dec 07, 2007 6.559 6.610 6.508 6.559 16,112,497 +0.03(+0.39%)
Dec 06, 2007 6.355 6.546 6.355 6.533 16,424,718 +0.16(+2.50%)
Dec 05, 2007 6.291 6.393 6.278 6.374 26,096,414 +0.20(+3.20%)
Dec 04, 2007 6.189 6.278 6.145 6.177 13,603,989 -0.04(-0.72%)
Dec 03, 2007 6.342 6.349 6.202 6.221 19,293,930 -0.10(-1.51%)
Nov 30, 2007 6.323 6.406 6.278 6.317 25,842,220 +0.11(+1.74%)
Nov 29, 2007 6.177 6.253 6.107 6.208 19,555,030 +0.00(+0.00%)
Nov 28, 2007 5.986 6.266 5.986 6.208 22,814,074 +0.20(+3.39%)
Nov 27, 2007 6.075 6.075 5.928 6.005 20,795,828 -0.04(-0.63%)
Nov 26, 2007 6.049 6.183 6.037 6.043 19,456,768 +0.00(+0.00%)
Nov 23, 2007 6.049 6.107 5.998 6.043 11,982,842 +0.14(+2.37%)
Nov 21, 2007 6.049 6.068 5.833 5.903 23,785,584 -0.25(-4.04%)
Nov 20, 2007 6.100 6.317 6.068 6.151 17,078,462 +0.08(+1.36%)
Nov 19, 2007 6.164 6.208 6.068 6.068 17,574,516 -0.14(-2.26%)
Nov 16, 2007 6.170 6.215 6.075 6.208 14,388,391 +0.06(+1.04%)
Nov 15, 2007 6.304 6.310 6.081 6.145 23,391,970 -0.12(-1.93%)
Nov 14, 2007 6.336 6.406 6.247 6.266 12,720,574 -0.10(-1.50%)
Nov 13, 2007 6.183 6.361 6.183 6.361 32,793,240 +0.25(+4.17%)
Nov 12, 2007 6.234 6.329 6.107 6.107 21,299,848 -0.14(-2.24%)
Nov 09, 2007 6.240 6.361 6.215 6.247 21,645,142 -0.06(-0.91%)
Nov 08, 2007 6.438 6.520 6.215 6.304 27,899,154 -0.17(-2.56%)
Nov 07, 2007 6.641 6.641 6.457 6.470 15,517,685 -0.17(-2.59%)
Nov 06, 2007 6.495 6.667 6.495 6.641 15,530,545 +0.15(+2.25%)
Nov 05, 2007 6.482 6.648 6.431 6.495 18,418,702 -0.12(-1.83%)
Nov 02, 2007 6.610 6.718 6.540 6.616 27,144,130 -0.07(-1.05%)
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.