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: 7:00 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 (%)
Jun 30, 2008 6.999 7.050 6.923 6.954 22,584,362 +0.03(+0.37%)
Jun 27, 2008 6.814 6.980 6.795 6.929 26,744,882 +0.06(+0.93%)
Jun 26, 2008 7.031 7.139 6.859 6.865 26,085,176 -0.40(-5.44%)
Jun 25, 2008 7.107 7.350 7.107 7.260 39,929,316 +0.29(+4.21%)
Jun 24, 2008 6.827 7.044 6.827 6.967 23,063,890 +0.03(+0.46%)
Jun 23, 2008 6.878 6.986 6.865 6.935 18,149,798 +0.05(+0.74%)
Jun 20, 2008 6.974 6.999 6.827 6.884 27,790,852 -0.21(-2.97%)
Jun 19, 2008 7.056 7.165 6.967 7.095 26,638,520 +0.04(+0.63%)
Jun 18, 2008 7.133 7.133 7.012 7.050 24,475,432 -0.06(-0.90%)
Jun 17, 2008 7.177 7.228 7.101 7.114 18,270,550 -0.07(-0.98%)
Jun 16, 2008 7.082 7.222 7.075 7.184 13,518,701 +0.03(+0.36%)
Jun 13, 2008 7.037 7.241 7.037 7.158 19,255,288 +0.12(+1.72%)
Jun 12, 2008 7.037 7.158 6.986 7.037 24,213,586 +0.08(+1.10%)
Jun 11, 2008 7.050 7.190 6.948 6.961 33,021,410 -0.01(-0.18%)
Jun 10, 2008 6.923 7.069 6.916 6.974 20,499,764 -0.19(-2.67%)
Jun 09, 2008 7.299 7.318 7.095 7.165 22,899,514 -0.23(-3.10%)
Jun 06, 2008 7.464 7.522 7.381 7.394 27,997,030 -0.19(-2.52%)
Jun 05, 2008 7.337 7.630 7.337 7.585 32,114,628 +0.20(+2.76%)
Jun 04, 2008 7.184 7.401 7.177 7.381 25,016,618 +0.16(+2.21%)
Jun 03, 2008 7.228 7.299 7.184 7.222 24,592,350 -0.08(-1.05%)
Jun 02, 2008 7.184 7.381 7.184 7.299 18,908,026 +0.00(+0.00%)
May 30, 2008 7.311 7.324 7.228 7.299 27,440,738 -0.06(-0.87%)
May 29, 2008 7.299 7.375 7.177 7.362 26,153,602 +0.01(+0.09%)
May 28, 2008 7.260 7.426 7.203 7.356 30,189,092 +0.17(+2.30%)
May 27, 2008 7.005 7.228 6.970 7.190 22,761,322 +0.25(+3.58%)
May 26, 2008 7.088 7.088 6.872 6.942 0 +0.00(+0.00%)
May 23, 2008 7.088 7.088 6.872 6.942 19,807,232 -0.20(-2.77%)
May 22, 2008 7.069 7.209 7.069 7.139 13,966,808 +0.03(+0.45%)
May 21, 2008 7.158 7.241 7.069 7.107 14,423,232 -0.07(-0.98%)
May 20, 2008 7.267 7.362 7.133 7.177 22,323,450 -0.19(-2.60%)
May 19, 2008 7.369 7.579 7.362 7.369 27,081,262 -0.06(-0.77%)
May 16, 2008 7.286 7.458 7.286 7.426 16,838,304 +0.13(+1.75%)
May 15, 2008 7.241 7.324 7.165 7.299 15,640,111 +0.10(+1.33%)
May 14, 2008 7.279 7.292 7.184 7.203 17,781,596 -0.07(-0.96%)
May 13, 2008 7.203 7.324 7.152 7.273 24,296,510 +0.11(+1.51%)
May 12, 2008 7.012 7.216 6.999 7.165 15,347,564 +0.18(+2.55%)
May 09, 2008 7.005 7.063 6.916 6.986 12,107,377 -0.05(-0.72%)
May 08, 2008 7.127 7.146 6.999 7.037 22,809,258 -0.06(-0.90%)
May 07, 2008 7.267 7.267 7.075 7.101 21,109,460 -0.22(-3.05%)
May 06, 2008 7.075 7.343 7.056 7.324 28,223,036 +0.22(+3.14%)
May 05, 2008 7.171 7.171 7.044 7.101 10,461,650 -0.10(-1.33%)
May 02, 2008 7.222 7.241 7.107 7.197 20,178,304 -0.02(-0.27%)
May 01, 2008 7.171 7.248 7.107 7.216 22,304,762 +0.05(+0.71%)
Apr 30, 2008 6.993 7.216 6.993 7.165 29,490,414 +0.26(+3.79%)
Apr 29, 2008 6.916 6.974 6.865 6.903 22,700,802 -0.05(-0.73%)
Apr 28, 2008 6.884 7.012 6.884 6.954 18,832,692 +0.11(+1.68%)
Apr 25, 2008 6.821 6.852 6.680 6.840 17,489,586 +0.00(+0.00%)
Apr 24, 2008 6.750 6.897 6.673 6.840 18,953,062 +0.06(+0.85%)
Apr 23, 2008 6.821 6.852 6.719 6.782 22,185,416 -0.08(-1.12%)
Apr 22, 2008 7.050 7.050 6.821 6.859 27,892,222 -0.20(-2.80%)
Apr 21, 2008 7.050 7.088 6.974 7.056 13,774,202 +0.00(+0.00%)
Apr 18, 2008 7.037 7.133 6.974 7.056 20,828,160 +0.10(+1.37%)
Apr 17, 2008 6.923 6.993 6.859 6.961 21,667,952 -0.03(-0.37%)
Apr 16, 2008 6.782 6.986 6.770 6.986 26,194,116 +0.38(+5.79%)
Apr 15, 2008 6.623 6.623 6.540 6.604 27,197,082 +0.10(+1.57%)
Apr 14, 2008 6.610 6.610 6.502 6.502 27,935,712 -0.05(-0.78%)
Apr 11, 2008 6.629 6.668 6.527 6.553 25,316,346 -0.15(-2.19%)
Apr 10, 2008 6.572 6.776 6.572 6.699 36,816,892 +0.20(+3.14%)
Apr 09, 2008 6.578 6.610 6.470 6.495 20,250,582 -0.10(-1.45%)
Apr 08, 2008 6.629 6.699 6.578 6.591 23,931,074 -0.10(-1.43%)
Apr 07, 2008 6.655 6.782 6.629 6.687 26,750,716 +0.04(+0.58%)
Apr 04, 2008 6.744 6.782 6.629 6.648 28,008,992 -0.15(-2.16%)
Apr 03, 2008 6.597 6.821 6.597 6.795 23,603,854 +0.12(+1.81%)
Apr 02, 2008 6.789 6.821 6.655 6.674 31,271,098 -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.