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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 31, 2008 6.470 6.603 6.470 6.540 35,613,884 +0.06(+0.98%)
Mar 28, 2008 6.591 6.597 6.419 6.476 37,990,476 -0.10(-1.45%)
Mar 27, 2008 6.807 6.807 6.495 6.571 56,271,352 -0.26(-3.82%)
Mar 26, 2008 6.973 6.973 6.782 6.832 40,094,692 -0.14(-2.01%)
Mar 25, 2008 7.068 7.068 6.928 6.973 28,636,548 -0.10(-1.35%)
Mar 24, 2008 6.960 7.113 6.909 7.068 35,711,252 +0.50(+7.56%)
Mar 21, 2008 6.419 6.629 6.349 6.571 27,955,738 +0.01(+0.20%)
Mar 20, 2008 6.419 6.629 6.349 6.559 27,955,738 +0.32(+5.21%)
Mar 19, 2008 6.431 6.501 6.221 6.234 21,452,406 -0.23(-3.55%)
Mar 18, 2008 6.355 6.463 6.240 6.463 25,141,786 +0.29(+4.64%)
Mar 17, 2008 6.068 6.274 6.062 6.177 25,430,802 -0.11(-1.82%)
Mar 14, 2008 6.476 6.495 6.228 6.291 24,120,204 -0.20(-3.04%)
Mar 13, 2008 6.463 6.546 6.266 6.489 32,647,518 -0.06(-0.88%)
Mar 12, 2008 6.622 6.692 6.546 6.546 19,690,042 -0.15(-2.28%)
Mar 11, 2008 6.444 6.699 6.444 6.699 37,202,400 +0.37(+5.84%)
Mar 10, 2008 6.368 6.431 6.272 6.329 33,781,800 -0.08(-1.29%)
Mar 07, 2008 6.450 6.571 6.323 6.412 35,896,564 -0.06(-0.98%)
Mar 06, 2008 6.559 6.661 6.457 6.476 30,633,688 -0.08(-1.26%)
Mar 05, 2008 6.495 6.616 6.489 6.559 32,476,748 +0.18(+2.79%)
Mar 04, 2008 6.285 6.406 6.208 6.380 44,235,876 +0.25(+4.05%)
Mar 03, 2008 6.259 6.259 6.049 6.132 23,158,350 -0.07(-1.13%)
Feb 29, 2008 6.310 6.355 6.189 6.202 14,590,517 -0.18(-2.89%)
Feb 28, 2008 6.463 6.501 6.374 6.387 20,600,914 -0.13(-2.05%)
Feb 27, 2008 6.374 6.559 6.374 6.520 22,267,418 +0.07(+1.09%)
Feb 26, 2008 6.323 6.489 6.266 6.450 24,687,922 +0.17(+2.63%)
Feb 25, 2008 6.215 6.304 6.126 6.285 21,197,530 +0.12(+1.96%)
Feb 22, 2008 6.132 6.196 6.030 6.164 20,569,130 +0.05(+0.83%)
Feb 21, 2008 6.272 6.329 6.081 6.113 28,917,988 -0.11(-1.74%)
Feb 20, 2008 6.202 6.240 6.113 6.221 20,056,838 -0.03(-0.41%)
Feb 19, 2008 6.228 6.323 6.221 6.247 30,672,484 +0.06(+1.03%)
Feb 18, 2008 6.107 6.266 6.087 6.183 0 +0.00(+0.00%)
Feb 15, 2008 6.107 6.266 6.087 6.183 19,119,118 +0.01(+0.10%)
Feb 14, 2008 6.151 6.291 6.151 6.177 31,205,272 -0.01(-0.10%)
Feb 13, 2008 6.113 6.189 6.056 6.183 16,316,543 +0.11(+1.78%)
Feb 12, 2008 6.017 6.138 5.998 6.075 16,756,389 +0.08(+1.27%)
Feb 11, 2008 5.890 6.017 5.845 5.998 17,823,402 +0.11(+1.95%)
Feb 08, 2008 5.795 5.941 5.782 5.884 14,625,005 -0.01(-0.11%)
Feb 07, 2008 5.795 5.966 5.693 5.890 26,567,716 +0.09(+1.54%)
Feb 06, 2008 5.820 5.973 5.795 5.801 18,456,658 -0.02(-0.33%)
Feb 05, 2008 6.145 6.145 5.820 5.820 32,081,076 -0.40(-6.45%)
Feb 04, 2008 6.253 6.259 6.119 6.221 18,806,630 +0.01(+0.21%)
Feb 01, 2008 6.017 6.234 5.998 6.208 36,190,704 +0.32(+5.41%)
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%)
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.