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

Taiwan Semiconductor ADR (NY: TSM )

132.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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%)
Jan 01, 2008 6.356 6.407 6.330 6.362 0 +0.00(+0.00%)
Dec 31, 2007 6.356 6.407 6.330 6.362 10,495,698 +0.04(+0.61%)
Dec 28, 2007 6.286 6.337 6.215 6.324 14,033,572 +0.06(+1.02%)
Dec 27, 2007 6.394 6.407 6.241 6.260 7,638,223 -0.09(-1.41%)
Dec 26, 2007 6.279 6.349 6.234 6.349 7,512,254 +0.08(+1.22%)
Dec 24, 2007 6.286 6.311 6.228 6.273 2,953,976 +0.01(+0.10%)
Dec 21, 2007 6.228 6.273 6.183 6.266 13,681,010 +0.09(+1.45%)
Dec 20, 2007 6.228 6.247 6.132 6.177 12,169,799 -0.01(-0.10%)
Dec 19, 2007 6.100 6.222 6.100 6.183 16,218,665 +0.03(+0.52%)
Dec 18, 2007 6.062 6.209 6.036 6.151 16,160,027 +0.15(+2.45%)
Dec 17, 2007 6.209 6.209 5.992 6.004 20,382,778 -0.16(-2.59%)
Dec 14, 2007 6.311 6.311 6.145 6.164 13,552,646 -0.13(-2.13%)
Dec 13, 2007 6.292 6.317 6.177 6.298 19,649,566 -0.09(-1.40%)
Dec 12, 2007 6.452 6.509 6.292 6.388 15,526,946 +0.04(+0.71%)
Dec 11, 2007 6.484 6.592 6.324 6.343 21,291,966 -0.13(-1.97%)
Dec 10, 2007 6.432 6.541 6.413 6.471 14,045,903 -0.11(-1.65%)
Dec 07, 2007 6.579 6.630 6.528 6.579 16,061,797 +0.03(+0.39%)
Dec 06, 2007 6.375 6.567 6.375 6.554 16,373,035 +0.16(+2.50%)
Dec 05, 2007 6.311 6.413 6.298 6.394 26,014,298 +0.20(+3.20%)
Dec 04, 2007 6.209 6.298 6.164 6.196 13,561,182 -0.04(-0.72%)
Dec 03, 2007 6.362 6.369 6.222 6.241 19,233,220 -0.10(-1.51%)
Nov 30, 2007 6.343 6.426 6.298 6.337 25,760,904 +0.11(+1.74%)
Nov 29, 2007 6.196 6.273 6.126 6.228 19,493,498 +0.00(+0.00%)
Nov 28, 2007 6.004 6.286 6.004 6.228 22,742,286 +0.20(+3.39%)
Nov 27, 2007 6.094 6.094 5.947 6.024 20,730,392 -0.04(-0.63%)
Nov 26, 2007 6.068 6.202 6.056 6.062 19,395,546 +0.00(+0.00%)
Nov 23, 2007 6.068 6.126 6.017 6.062 11,945,136 +0.14(+2.37%)
Nov 21, 2007 6.068 6.087 5.851 5.921 23,710,740 -0.25(-4.04%)
Nov 20, 2007 6.119 6.337 6.088 6.171 17,024,722 +0.08(+1.36%)
Nov 19, 2007 6.183 6.228 6.088 6.088 17,519,216 -0.14(-2.26%)
Nov 16, 2007 6.190 6.234 6.094 6.228 14,343,116 +0.06(+1.04%)
Nov 15, 2007 6.324 6.330 6.100 6.164 23,318,364 -0.12(-1.93%)
Nov 14, 2007 6.356 6.426 6.266 6.286 12,680,547 -0.10(-1.50%)
Nov 13, 2007 6.202 6.381 6.202 6.381 32,690,050 +0.26(+4.17%)
Nov 12, 2007 6.254 6.349 6.126 6.126 21,232,824 -0.14(-2.24%)
Nov 09, 2007 6.260 6.381 6.234 6.266 21,577,032 -0.06(-0.91%)
Nov 08, 2007 6.458 6.541 6.234 6.324 27,811,366 -0.17(-2.56%)
Nov 07, 2007 6.662 6.662 6.477 6.490 15,468,856 -0.17(-2.59%)
Nov 06, 2007 6.515 6.688 6.515 6.662 15,481,676 +0.15(+2.25%)
Nov 05, 2007 6.503 6.669 6.452 6.515 18,360,746 -0.12(-1.83%)
Nov 02, 2007 6.630 6.739 6.560 6.637 27,058,718 -0.07(-1.05%)
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.