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

Taiwan Semiconductor ADR (NY: TSM )

135.50 +0.56 (+0.42%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 2, 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 (%)
Jan 31, 2008 5.851 5.985 5.615 5.909 34,678,484 +0.23(+4.05%)
Jan 30, 2008 5.691 5.851 5.608 5.679 29,101,494 -0.01(-0.11%)
Jan 29, 2008 5.711 5.730 5.596 5.685 18,475,476 +0.13(+2.30%)
Jan 28, 2008 5.500 5.589 5.417 5.557 18,210,220 +0.00(+0.00%)
Jan 25, 2008 5.570 5.781 5.551 5.557 30,945,746 +0.01(+0.12%)
Jan 24, 2008 5.532 5.685 5.455 5.551 27,003,530 +0.08(+1.52%)
Jan 23, 2008 5.034 5.513 4.919 5.468 40,448,516 +0.36(+7.13%)
Jan 22, 2008 4.995 5.289 4.829 5.104 31,736,368 -0.42(-7.52%)
Jan 21, 2008 5.430 5.647 5.410 5.519 0 +0.00(+0.00%)
Jan 18, 2008 5.430 5.647 5.410 5.519 25,713,034 +0.16(+2.98%)
Jan 17, 2008 5.462 5.602 5.334 5.359 29,765,066 -0.06(-1.06%)
Jan 16, 2008 5.557 5.577 5.289 5.417 25,890,158 -0.19(-3.31%)
Jan 15, 2008 5.781 5.813 5.596 5.602 26,688,226 -0.18(-3.09%)
Jan 14, 2008 5.775 5.806 5.704 5.781 23,153,250 +0.10(+1.80%)
Jan 11, 2008 5.736 5.736 5.640 5.679 23,328,574 -0.12(-2.09%)
Jan 10, 2008 5.717 5.806 5.672 5.800 24,601,180 +0.01(+0.22%)
Jan 09, 2008 5.640 5.838 5.628 5.787 31,762,548 +0.19(+3.42%)
Jan 08, 2008 5.596 5.730 5.557 5.596 29,308,046 +0.01(+0.11%)
Jan 07, 2008 5.749 5.749 5.513 5.589 28,085,072 -0.11(-2.02%)
Jan 04, 2008 6.004 6.043 5.685 5.704 31,974,148 -0.33(-5.40%)
Jan 03, 2008 6.068 6.158 6.004 6.030 16,597,724 -0.08(-1.36%)
Jan 02, 2008 6.286 6.324 6.062 6.113 20,324,912 -0.25(-3.92%)
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.