Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2008 6.317 6.362 6.196 6.209 14,575,208 -0.18(-2.89%)
Feb 28, 2008 6.470 6.508 6.381 6.393 20,579,298 -0.13(-2.05%)
Feb 27, 2008 6.381 6.566 6.381 6.527 22,244,054 +0.07(+1.09%)
Feb 26, 2008 6.330 6.495 6.272 6.457 24,662,018 +0.17(+2.63%)
Feb 25, 2008 6.221 6.311 6.132 6.291 21,175,288 +0.12(+1.96%)
Feb 22, 2008 6.138 6.202 6.036 6.170 20,547,546 +0.05(+0.83%)
Feb 21, 2008 6.279 6.336 6.087 6.119 28,887,646 -0.11(-1.74%)
Feb 20, 2008 6.209 6.247 6.119 6.228 20,035,794 -0.03(-0.41%)
Feb 19, 2008 6.234 6.330 6.228 6.253 30,640,302 +0.06(+1.03%)
Feb 18, 2008 6.113 6.272 6.094 6.189 0 +0.00(+0.00%)
Feb 15, 2008 6.113 6.272 6.094 6.189 19,099,056 +0.01(+0.10%)
Feb 14, 2008 6.158 6.298 6.158 6.183 31,172,530 -0.01(-0.10%)
Feb 13, 2008 6.119 6.196 6.062 6.189 16,299,423 +0.11(+1.78%)
Feb 12, 2008 6.024 6.145 6.005 6.081 16,738,807 +0.08(+1.27%)
Feb 11, 2008 5.896 6.024 5.852 6.005 17,804,700 +0.11(+1.95%)
Feb 08, 2008 5.801 5.947 5.788 5.890 14,609,660 -0.01(-0.11%)
Feb 07, 2008 5.801 5.973 5.699 5.896 26,539,840 +0.09(+1.54%)
Feb 06, 2008 5.826 5.979 5.801 5.807 18,437,292 -0.02(-0.33%)
Feb 05, 2008 6.151 6.151 5.826 5.826 32,047,414 -0.40(-6.45%)
Feb 04, 2008 6.260 6.266 6.126 6.228 18,786,896 +0.01(+0.21%)
Feb 01, 2008 6.024 6.240 6.005 6.215 36,152,732 +0.32(+5.41%)
Jan 31, 2008 5.839 5.973 5.603 5.896 34,751,448 +0.23(+4.05%)
Jan 30, 2008 5.680 5.839 5.597 5.667 29,162,724 -0.01(-0.11%)
Jan 29, 2008 5.699 5.718 5.584 5.673 18,514,348 +0.13(+2.30%)
Jan 28, 2008 5.488 5.578 5.405 5.546 18,248,536 +0.00(+0.00%)
Jan 25, 2008 5.558 5.769 5.539 5.546 31,010,856 +0.01(+0.11%)
Jan 24, 2008 5.520 5.673 5.444 5.539 27,060,346 +0.08(+1.52%)
Jan 23, 2008 5.023 5.501 4.908 5.456 40,533,620 +0.36(+7.13%)
Jan 22, 2008 4.985 5.278 4.819 5.093 31,803,142 -0.41(-7.52%)
Jan 21, 2008 5.418 5.635 5.399 5.507 0 +0.00(+0.00%)
Jan 18, 2008 5.418 5.635 5.399 5.507 25,767,134 +0.16(+2.98%)
Jan 17, 2008 5.450 5.590 5.323 5.348 29,827,692 -0.06(-1.06%)
Jan 16, 2008 5.546 5.565 5.278 5.405 25,944,630 -0.18(-3.31%)
Jan 15, 2008 5.769 5.801 5.584 5.590 26,744,380 -0.18(-3.09%)
Jan 14, 2008 5.762 5.794 5.692 5.769 23,201,964 +0.10(+1.80%)
Jan 11, 2008 5.724 5.724 5.629 5.667 23,377,658 -0.12(-2.09%)
Jan 10, 2008 5.705 5.794 5.660 5.788 24,652,940 +0.01(+0.22%)
Jan 09, 2008 5.629 5.826 5.616 5.775 31,829,378 +0.19(+3.42%)
Jan 08, 2008 5.584 5.718 5.546 5.584 29,369,710 +0.01(+0.11%)
Jan 07, 2008 5.737 5.737 5.501 5.578 28,144,164 -0.11(-2.02%)
Jan 04, 2008 5.992 6.030 5.673 5.692 32,041,422 -0.33(-5.40%)
Jan 03, 2008 6.056 6.145 5.992 6.017 16,632,645 -0.08(-1.36%)
Jan 02, 2008 6.272 6.311 6.049 6.100 20,367,676 -0.25(-3.92%)
Jan 01, 2008 6.342 6.393 6.317 6.349 0 +0.00(+0.00%)
Dec 31, 2007 6.342 6.393 6.317 6.349 10,517,781 +0.04(+0.61%)
Dec 28, 2007 6.272 6.323 6.202 6.311 14,063,099 +0.06(+1.02%)
Dec 27, 2007 6.381 6.393 6.228 6.247 7,654,294 -0.09(-1.41%)
Dec 26, 2007 6.266 6.336 6.221 6.336 7,528,060 +0.08(+1.22%)
Dec 24, 2007 6.272 6.298 6.215 6.260 2,960,192 +0.01(+0.10%)
Dec 21, 2007 6.215 6.260 6.170 6.253 13,709,795 +0.09(+1.45%)
Dec 20, 2007 6.215 6.234 6.119 6.164 12,195,405 -0.01(-0.10%)
Dec 19, 2007 6.087 6.209 6.087 6.170 16,252,789 +0.03(+0.52%)
Dec 18, 2007 6.049 6.196 6.024 6.138 16,194,028 +0.15(+2.45%)
Dec 17, 2007 6.196 6.196 5.979 5.992 20,425,662 -0.16(-2.59%)
Dec 14, 2007 6.298 6.298 6.132 6.151 13,581,161 -0.13(-2.13%)
Dec 13, 2007 6.279 6.304 6.164 6.285 19,690,908 -0.09(-1.40%)
Dec 12, 2007 6.438 6.495 6.279 6.374 15,559,614 +0.04(+0.70%)
Dec 11, 2007 6.470 6.578 6.311 6.330 21,336,764 -0.13(-1.97%)
Dec 10, 2007 6.419 6.527 6.400 6.457 14,075,456 -0.11(-1.65%)
Dec 07, 2007 6.566 6.617 6.515 6.566 16,095,591 +0.03(+0.39%)
Dec 06, 2007 6.362 6.553 6.362 6.540 16,407,484 +0.16(+2.50%)
Dec 05, 2007 6.298 6.400 6.285 6.381 26,069,032 +0.20(+3.20%)
Dec 04, 2007 6.196 6.285 6.151 6.183 13,589,715 -0.04(-0.72%)
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.