Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2008 5.164 5.400 4.929 5.260 28,436,502 +0.22(+4.42%)
Oct 30, 2008 4.718 5.081 4.718 5.037 37,001,260 +0.36(+7.77%)
Oct 29, 2008 4.776 4.973 4.585 4.674 48,142,588 -0.23(-4.68%)
Oct 28, 2008 4.203 4.909 4.203 4.903 50,209,316 +0.85(+21.07%)
Oct 27, 2008 4.043 4.279 4.018 4.050 41,029,868 -0.06(-1.55%)
Oct 24, 2008 4.043 4.426 3.954 4.113 36,569,816 -0.31(-6.92%)
Oct 23, 2008 4.419 4.521 4.279 4.419 33,886,304 +0.04(+0.87%)
Oct 22, 2008 4.648 4.648 4.324 4.381 31,770,272 -0.33(-7.03%)
Oct 21, 2008 4.897 4.948 4.706 4.712 20,330,442 -0.34(-6.80%)
Oct 20, 2008 4.929 5.069 4.788 5.056 20,652,404 +0.13(+2.58%)
Oct 17, 2008 4.738 5.094 4.648 4.929 0 +0.15(+3.06%)
Oct 16, 2008 4.820 4.916 4.578 4.782 55,083,148 -0.03(-0.53%)
Oct 15, 2008 5.196 5.241 4.776 4.808 38,317,568 -0.51(-9.58%)
Oct 14, 2008 5.737 5.820 5.202 5.317 38,182,064 -0.22(-4.02%)
Oct 13, 2008 5.508 5.839 5.120 5.540 34,699,132 +0.29(+5.45%)
Oct 10, 2008 4.712 5.381 4.617 5.253 35,141,500 +0.45(+9.42%)
Oct 09, 2008 5.355 5.476 4.648 4.801 28,633,408 -0.41(-7.94%)
Oct 08, 2008 5.043 5.381 4.935 5.215 44,488,672 +0.12(+2.38%)
Oct 07, 2008 5.279 5.502 5.094 5.094 32,784,364 -0.28(-5.21%)
Oct 06, 2008 5.266 5.483 5.100 5.374 31,893,942 -0.01(-0.12%)
Oct 03, 2008 5.616 5.788 5.342 5.381 0 -0.21(-3.76%)
Oct 02, 2008 5.928 5.928 5.483 5.591 28,544,638 -0.34(-5.79%)
Oct 01, 2008 5.871 5.986 5.769 5.935 29,672,670 -0.03(-0.53%)
Sep 30, 2008 5.642 5.966 5.635 5.966 24,132,302 +0.43(+7.70%)
Sep 29, 2008 5.795 5.890 5.483 5.540 29,869,486 -0.35(-5.95%)
Sep 26, 2008 5.992 6.043 5.884 5.890 0 -0.20(-3.24%)
Sep 25, 2008 6.049 6.119 5.998 6.087 37,323,256 +0.08(+1.38%)
Sep 24, 2008 6.126 6.126 5.903 6.005 30,441,982 +0.08(+1.29%)
Sep 23, 2008 6.138 6.189 5.916 5.928 43,083,436 -0.20(-3.22%)
Sep 22, 2008 6.247 6.361 6.062 6.126 33,944,140 -0.23(-3.61%)
Sep 19, 2008 6.177 6.387 6.113 6.355 0 +0.39(+6.51%)
Sep 18, 2008 5.699 6.049 5.642 5.966 32,599,848 +0.32(+5.76%)
Sep 17, 2008 5.623 5.795 5.572 5.642 32,377,908 -0.10(-1.77%)
Sep 16, 2008 5.476 5.795 5.444 5.744 40,899,992 +0.14(+2.50%)
Sep 15, 2008 5.578 5.705 5.508 5.604 30,878,834 -0.18(-3.19%)
Sep 12, 2008 5.604 5.826 5.463 5.788 0 +0.18(+3.30%)
Sep 11, 2008 5.572 5.623 5.425 5.604 31,224,796 -0.12(-2.11%)
Sep 10, 2008 5.769 5.833 5.635 5.725 27,653,730 +0.13(+2.39%)
Sep 09, 2008 5.884 5.884 5.591 5.591 53,012,184 -0.36(-6.10%)
Sep 08, 2008 6.017 6.056 5.820 5.954 46,670,152 +0.20(+3.54%)
Sep 05, 2008 5.540 5.788 5.508 5.750 0 +0.24(+4.39%)
Sep 04, 2008 5.705 5.705 5.489 5.508 39,300,576 -0.27(-4.63%)
Sep 03, 2008 5.973 5.973 5.756 5.775 31,016,728 -0.18(-3.10%)
Sep 02, 2008 6.024 6.062 5.877 5.960 39,422,956 -0.22(-3.60%)
Aug 29, 2008 6.342 6.342 6.145 6.183 0 -0.22(-3.48%)
Aug 28, 2008 6.450 6.489 6.349 6.406 25,930,246 -0.05(-0.79%)
Aug 27, 2008 6.444 6.508 6.425 6.457 21,096,374 +0.05(+0.80%)
Aug 26, 2008 6.374 6.501 6.374 6.406 35,552,272 -0.03(-0.40%)
Aug 25, 2008 6.463 6.533 6.431 6.431 24,234,128 -0.09(-1.37%)
Aug 22, 2008 6.508 6.559 6.476 6.520 0 +0.03(+0.39%)
Aug 21, 2008 6.520 6.520 6.393 6.495 19,729,512 -0.01(-0.20%)
Aug 20, 2008 6.514 6.575 6.419 6.508 30,103,030 +0.01(+0.20%)
Aug 19, 2008 6.508 6.546 6.463 6.495 21,633,644 -0.10(-1.45%)
Aug 18, 2008 6.731 6.731 6.557 6.591 20,160,506 -0.14(-2.08%)
Aug 15, 2008 6.743 6.750 6.559 6.731 0 +0.05(+0.76%)
Aug 14, 2008 6.686 6.711 6.591 6.680 16,765,186 +0.06(+0.87%)
Aug 13, 2008 6.476 6.686 6.463 6.622 59,356,488 -0.15(-2.16%)
Aug 12, 2008 6.775 6.826 6.699 6.769 29,942,412 -0.03(-0.37%)
Aug 11, 2008 6.616 6.858 6.616 6.794 21,825,264 +0.10(+1.52%)
Aug 08, 2008 6.571 6.750 6.463 6.692 37,897,900 +0.11(+1.64%)
Aug 07, 2008 6.399 6.584 6.374 6.584 30,086,208 +0.06(+0.88%)
Aug 06, 2008 6.272 6.571 6.272 6.527 33,357,536 +0.29(+4.70%)
Aug 05, 2008 6.075 6.275 6.017 6.234 27,578,082 +0.25(+4.26%)
Aug 04, 2008 6.049 6.075 5.960 5.979 17,874,196 -0.10(-1.57%)
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.