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 (+0.27%)
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 (%)
Jun 30, 2008 6.992 7.043 6.915 6.947 22,608,084 +0.03(+0.37%)
Jun 27, 2008 6.807 6.973 6.788 6.922 26,772,972 +0.06(+0.93%)
Jun 26, 2008 7.024 7.132 6.852 6.858 26,112,574 -0.39(-5.44%)
Jun 25, 2008 7.100 7.342 7.100 7.253 39,971,252 +0.29(+4.21%)
Jun 24, 2008 6.820 7.036 6.820 6.960 23,088,114 +0.03(+0.46%)
Jun 23, 2008 6.871 6.979 6.858 6.928 18,168,862 +0.05(+0.74%)
Jun 20, 2008 6.966 6.992 6.820 6.877 27,820,042 -0.21(-2.96%)
Jun 19, 2008 7.049 7.157 6.960 7.087 26,666,500 +0.04(+0.63%)
Jun 18, 2008 7.125 7.125 7.004 7.043 24,501,140 -0.06(-0.90%)
Jun 17, 2008 7.170 7.221 7.094 7.106 18,289,740 -0.07(-0.98%)
Jun 16, 2008 7.074 7.215 7.068 7.176 13,532,900 +0.03(+0.36%)
Jun 13, 2008 7.030 7.234 7.030 7.151 19,275,512 +0.12(+1.72%)
Jun 12, 2008 7.030 7.151 6.979 7.030 24,239,018 +0.08(+1.10%)
Jun 11, 2008 7.043 7.183 6.941 6.953 33,056,094 -0.01(-0.18%)
Jun 10, 2008 6.915 7.062 6.909 6.966 20,521,294 -0.19(-2.67%)
Jun 09, 2008 7.291 7.310 7.087 7.157 22,923,566 -0.23(-3.10%)
Jun 06, 2008 7.457 7.514 7.374 7.386 28,026,436 -0.19(-2.52%)
Jun 05, 2008 7.329 7.622 7.329 7.577 32,148,360 +0.20(+2.76%)
Jun 04, 2008 7.176 7.393 7.170 7.374 25,042,894 +0.16(+2.21%)
Jun 03, 2008 7.221 7.291 7.176 7.215 24,618,182 -0.08(-1.05%)
Jun 02, 2008 7.176 7.374 7.176 7.291 18,927,886 +0.00(+0.00%)
May 30, 2008 7.304 7.316 7.221 7.291 27,469,560 -0.06(-0.87%)
May 29, 2008 7.291 7.367 7.170 7.355 26,181,072 +0.01(+0.09%)
May 28, 2008 7.253 7.418 7.195 7.348 30,220,800 +0.17(+2.30%)
May 27, 2008 6.998 7.221 6.963 7.183 22,785,230 +0.25(+3.58%)
May 26, 2008 7.081 7.081 6.864 6.934 0 +0.00(+0.00%)
May 23, 2008 7.081 7.081 6.864 6.934 19,828,036 -0.20(-2.77%)
May 22, 2008 7.062 7.202 7.062 7.132 13,981,478 +0.03(+0.45%)
May 21, 2008 7.151 7.234 7.062 7.100 14,438,382 -0.07(-0.98%)
May 20, 2008 7.259 7.355 7.125 7.170 22,346,896 -0.19(-2.60%)
May 19, 2008 7.361 7.571 7.355 7.361 27,109,706 -0.06(-0.77%)
May 16, 2008 7.278 7.450 7.278 7.418 16,855,990 +0.13(+1.75%)
May 15, 2008 7.234 7.316 7.157 7.291 15,656,538 +0.10(+1.33%)
May 14, 2008 7.272 7.285 7.176 7.195 17,800,272 -0.07(-0.96%)
May 13, 2008 7.195 7.316 7.144 7.265 24,322,030 +0.11(+1.51%)
May 12, 2008 7.004 7.208 6.992 7.157 15,363,684 +0.18(+2.55%)
May 09, 2008 6.998 7.055 6.909 6.979 12,120,094 -0.05(-0.72%)
May 08, 2008 7.119 7.138 6.992 7.030 22,833,214 -0.06(-0.90%)
May 07, 2008 7.259 7.259 7.068 7.094 21,131,632 -0.22(-3.05%)
May 06, 2008 7.068 7.336 7.049 7.316 28,252,680 +0.22(+3.14%)
May 05, 2008 7.164 7.164 7.036 7.094 10,472,638 -0.10(-1.33%)
May 02, 2008 7.215 7.234 7.100 7.189 20,199,500 -0.02(-0.27%)
May 01, 2008 7.164 7.240 7.100 7.208 22,328,190 +0.05(+0.71%)
Apr 30, 2008 6.985 7.208 6.985 7.157 29,521,388 +0.26(+3.79%)
Apr 29, 2008 6.909 6.966 6.858 6.896 22,724,646 -0.05(-0.73%)
Apr 28, 2008 6.877 7.004 6.877 6.947 18,852,472 +0.11(+1.68%)
Apr 25, 2008 6.813 6.845 6.673 6.832 17,507,956 +0.00(+0.00%)
Apr 24, 2008 6.743 6.890 6.666 6.832 18,972,968 +0.06(+0.85%)
Apr 23, 2008 6.813 6.845 6.711 6.775 22,208,718 -0.08(-1.12%)
Apr 22, 2008 7.043 7.043 6.813 6.852 27,921,518 -0.20(-2.80%)
Apr 21, 2008 7.043 7.081 6.966 7.049 13,788,670 +0.00(+0.00%)
Apr 18, 2008 7.030 7.125 6.966 7.049 20,850,036 +0.10(+1.37%)
Apr 17, 2008 6.915 6.985 6.852 6.953 21,690,712 -0.03(-0.36%)
Apr 16, 2008 6.775 6.979 6.762 6.979 26,221,628 +0.38(+5.79%)
Apr 15, 2008 6.616 6.616 6.533 6.597 27,225,648 +0.10(+1.57%)
Apr 14, 2008 6.603 6.603 6.495 6.495 27,965,054 -0.05(-0.78%)
Apr 11, 2008 6.622 6.661 6.520 6.546 25,342,936 -0.15(-2.19%)
Apr 10, 2008 6.565 6.769 6.565 6.692 36,855,560 +0.20(+3.14%)
Apr 09, 2008 6.571 6.603 6.463 6.489 20,271,852 -0.10(-1.45%)
Apr 08, 2008 6.622 6.692 6.571 6.584 23,956,210 -0.10(-1.43%)
Apr 07, 2008 6.648 6.775 6.622 6.680 26,778,814 +0.04(+0.58%)
Apr 04, 2008 6.737 6.775 6.622 6.641 28,038,412 -0.15(-2.16%)
Apr 03, 2008 6.591 6.813 6.591 6.788 23,628,646 +0.12(+1.81%)
Apr 02, 2008 6.782 6.813 6.648 6.667 31,303,942 -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.