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

Taiwan Semiconductor ADR (NY: TSM )

152.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 4.975 5.160 4.962 5.052 6,989,613 -0.03(-0.63%)
Dec 30, 2008 4.905 5.116 4.905 5.084 9,065,645 +0.18(+3.65%)
Dec 29, 2008 4.905 4.914 4.815 4.905 9,240,567 +0.07(+1.46%)
Dec 26, 2008 4.706 4.860 4.706 4.834 3,962,293 +0.04(+0.80%)
Dec 24, 2008 4.796 4.885 4.764 4.796 4,534,545 -0.02(-0.40%)
Dec 23, 2008 4.841 4.917 4.713 4.815 20,018,478 +0.00(+0.00%)
Dec 22, 2008 4.937 4.991 4.796 4.815 18,755,842 -0.17(-3.34%)
Dec 19, 2008 5.026 5.135 4.924 4.981 17,476,436 -0.04(-0.89%)
Dec 18, 2008 5.339 5.339 4.914 5.026 18,287,030 -0.21(-4.03%)
Dec 17, 2008 5.186 5.301 5.154 5.237 28,328,218 -0.13(-2.38%)
Dec 16, 2008 4.783 5.384 4.732 5.365 38,529,576 +0.46(+9.39%)
Dec 15, 2008 4.943 4.956 4.738 4.905 21,983,152 -0.04(-0.90%)
Dec 12, 2008 4.572 4.988 4.431 4.949 35,653,020 +0.28(+6.03%)
Dec 11, 2008 4.847 4.898 4.617 4.668 22,384,398 -0.13(-2.67%)
Dec 10, 2008 4.738 4.841 4.642 4.796 26,291,430 +0.24(+5.19%)
Dec 09, 2008 4.412 4.770 4.303 4.559 31,053,996 +0.12(+2.74%)
Dec 08, 2008 4.387 4.540 4.316 4.438 27,353,526 +0.14(+3.27%)
Dec 05, 2008 4.016 4.310 4.016 4.297 0 +0.19(+4.67%)
Dec 04, 2008 4.086 4.188 4.022 4.105 22,951,998 -0.08(-1.84%)
Dec 03, 2008 4.016 4.227 3.856 4.182 25,652,456 +0.13(+3.15%)
Dec 02, 2008 4.214 4.265 3.945 4.054 25,838,346 -0.15(-3.50%)
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.