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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.917 5.141 4.692 5.008 29,868,180 +0.21(+4.42%)
Oct 30, 2008 4.492 4.838 4.492 4.795 38,864,144 +0.35(+7.77%)
Oct 29, 2008 4.547 4.735 4.365 4.450 50,566,396 -0.22(-4.68%)
Oct 28, 2008 4.001 4.674 4.001 4.668 52,737,176 +0.81(+21.07%)
Oct 27, 2008 3.850 4.074 3.825 3.856 43,095,576 -0.06(-1.55%)
Oct 24, 2008 3.850 4.213 3.765 3.916 38,410,976 -0.29(-6.92%)
Oct 23, 2008 4.207 4.304 4.074 4.207 35,592,360 +0.04(+0.87%)
Oct 22, 2008 4.426 4.426 4.116 4.171 33,369,792 -0.32(-7.03%)
Oct 21, 2008 4.662 4.710 4.480 4.486 21,354,008 -0.33(-6.80%)
Oct 20, 2008 4.692 4.826 4.559 4.814 21,692,180 +0.12(+2.58%)
Oct 17, 2008 4.510 4.850 4.426 4.692 0 +0.14(+3.06%)
Oct 16, 2008 4.589 4.680 4.359 4.553 57,856,388 -0.02(-0.53%)
Oct 15, 2008 4.947 4.989 4.547 4.577 40,246,720 -0.48(-9.58%)
Oct 14, 2008 5.462 5.541 4.953 5.062 40,104,392 -0.21(-4.02%)
Oct 13, 2008 5.244 5.559 4.874 5.274 36,446,112 +0.27(+5.45%)
Oct 10, 2008 4.486 5.123 4.395 5.001 36,910,752 +0.43(+9.42%)
Oct 09, 2008 5.098 5.214 4.426 4.571 30,074,998 -0.39(-7.94%)
Oct 08, 2008 4.801 5.123 4.698 4.965 46,728,516 +0.12(+2.38%)
Oct 07, 2008 5.026 5.238 4.850 4.850 34,434,940 -0.27(-5.21%)
Oct 06, 2008 5.014 5.220 4.856 5.117 33,499,688 -0.01(-0.12%)
Oct 03, 2008 5.347 5.511 5.086 5.123 0 -0.20(-3.76%)
Oct 02, 2008 5.644 5.644 5.220 5.323 29,981,758 -0.33(-5.79%)
Oct 01, 2008 5.590 5.699 5.493 5.650 31,166,582 -0.03(-0.53%)
Sep 30, 2008 5.371 5.680 5.365 5.680 25,347,276 +0.41(+7.70%)
Sep 29, 2008 5.517 5.608 5.220 5.274 31,373,308 -0.33(-5.95%)
Sep 26, 2008 5.705 5.753 5.602 5.608 0 -0.19(-3.24%)
Sep 25, 2008 5.759 5.826 5.711 5.796 39,202,352 +0.08(+1.38%)
Sep 24, 2008 5.832 5.832 5.620 5.717 31,974,626 +0.07(+1.29%)
Sep 23, 2008 5.844 5.893 5.632 5.644 45,252,532 -0.19(-3.22%)
Sep 22, 2008 5.947 6.056 5.771 5.832 35,653,108 -0.22(-3.61%)
Sep 19, 2008 5.881 6.081 5.820 6.050 0 +0.37(+6.51%)
Sep 18, 2008 5.426 5.759 5.371 5.680 34,241,136 +0.31(+5.76%)
Sep 17, 2008 5.353 5.517 5.305 5.371 34,008,020 -0.10(-1.77%)
Sep 16, 2008 5.214 5.517 5.183 5.468 42,959,164 +0.13(+2.50%)
Sep 15, 2008 5.311 5.432 5.244 5.335 32,433,474 -0.18(-3.19%)
Sep 12, 2008 5.335 5.547 5.202 5.511 0 +0.18(+3.30%)
Sep 11, 2008 5.305 5.353 5.165 5.335 32,796,852 -0.12(-2.11%)
Sep 10, 2008 5.493 5.553 5.365 5.450 29,045,996 +0.13(+2.39%)
Sep 09, 2008 5.602 5.602 5.323 5.323 55,681,156 -0.35(-6.10%)
Sep 08, 2008 5.729 5.765 5.541 5.668 49,019,828 +0.19(+3.54%)
Sep 05, 2008 5.274 5.511 5.244 5.474 0 +0.23(+4.39%)
Sep 04, 2008 5.432 5.432 5.226 5.244 41,279,220 -0.25(-4.63%)
Sep 03, 2008 5.687 5.687 5.480 5.499 32,578,310 -0.18(-3.10%)
Sep 02, 2008 5.735 5.771 5.596 5.674 41,407,760 -0.21(-3.60%)
Aug 29, 2008 6.038 6.038 5.850 5.887 0 -0.21(-3.48%)
Aug 28, 2008 6.141 6.178 6.044 6.099 27,235,740 -0.05(-0.79%)
Aug 27, 2008 6.135 6.196 6.117 6.147 22,158,500 +0.05(+0.80%)
Aug 26, 2008 6.068 6.190 6.068 6.099 37,342,200 -0.02(-0.40%)
Aug 25, 2008 6.153 6.220 6.123 6.123 25,454,230 -0.08(-1.37%)
Aug 22, 2008 6.196 6.244 6.165 6.208 0 +0.02(+0.39%)
Aug 21, 2008 6.208 6.208 6.087 6.184 20,722,822 -0.01(-0.20%)
Aug 20, 2008 6.202 6.259 6.111 6.196 31,618,610 +0.01(+0.20%)
Aug 19, 2008 6.196 6.232 6.153 6.184 22,722,822 -0.09(-1.45%)
Aug 18, 2008 6.408 6.408 6.243 6.275 21,175,514 -0.13(-2.08%)
Aug 15, 2008 6.420 6.426 6.244 6.408 0 +0.05(+0.76%)
Aug 14, 2008 6.366 6.390 6.275 6.359 17,609,254 +0.05(+0.87%)
Aug 13, 2008 6.165 6.366 6.153 6.305 62,344,876 -0.14(-2.16%)
Aug 12, 2008 6.450 6.499 6.378 6.444 31,449,906 -0.02(-0.37%)
Aug 11, 2008 6.299 6.529 6.299 6.469 22,924,088 +0.10(+1.52%)
Aug 08, 2008 6.256 6.426 6.153 6.372 39,805,924 +0.10(+1.64%)
Aug 07, 2008 6.093 6.269 6.068 6.269 31,600,940 +0.05(+0.88%)
Aug 06, 2008 5.971 6.256 5.971 6.214 35,036,968 +0.28(+4.70%)
Aug 05, 2008 5.784 5.975 5.729 5.935 28,966,540 +0.24(+4.26%)
Aug 04, 2008 5.759 5.784 5.674 5.693 18,774,098 -0.09(-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.