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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 30, 2008 7.304 7.316 7.221 7.291 27,469,560 -0.06(-0.87%)
May 29, 2008 7.291 7.367 7.170 7.355 26,181,072 +0.01(+0.09%)
May 28, 2008 7.253 7.418 7.195 7.348 30,220,800 +0.17(+2.30%)
May 27, 2008 6.998 7.221 6.963 7.183 22,785,230 +0.25(+3.58%)
May 26, 2008 7.081 7.081 6.864 6.934 0 +0.00(+0.00%)
May 23, 2008 7.081 7.081 6.864 6.934 19,828,036 -0.20(-2.77%)
May 22, 2008 7.062 7.202 7.062 7.132 13,981,478 +0.03(+0.45%)
May 21, 2008 7.151 7.234 7.062 7.100 14,438,382 -0.07(-0.98%)
May 20, 2008 7.259 7.355 7.125 7.170 22,346,896 -0.19(-2.60%)
May 19, 2008 7.361 7.571 7.355 7.361 27,109,706 -0.06(-0.77%)
May 16, 2008 7.278 7.450 7.278 7.418 16,855,990 +0.13(+1.75%)
May 15, 2008 7.234 7.316 7.157 7.291 15,656,538 +0.10(+1.33%)
May 14, 2008 7.272 7.285 7.176 7.195 17,800,272 -0.07(-0.96%)
May 13, 2008 7.195 7.316 7.144 7.265 24,322,030 +0.11(+1.51%)
May 12, 2008 7.004 7.208 6.992 7.157 15,363,684 +0.18(+2.55%)
May 09, 2008 6.998 7.055 6.909 6.979 12,120,094 -0.05(-0.72%)
May 08, 2008 7.119 7.138 6.992 7.030 22,833,214 -0.06(-0.90%)
May 07, 2008 7.259 7.259 7.068 7.094 21,131,632 -0.22(-3.05%)
May 06, 2008 7.068 7.336 7.049 7.316 28,252,680 +0.22(+3.14%)
May 05, 2008 7.164 7.164 7.036 7.094 10,472,638 -0.10(-1.33%)
May 02, 2008 7.215 7.234 7.100 7.189 20,199,500 -0.02(-0.27%)
May 01, 2008 7.164 7.240 7.100 7.208 22,328,190 +0.05(+0.71%)
Apr 30, 2008 6.985 7.208 6.985 7.157 29,521,388 +0.26(+3.79%)
Apr 29, 2008 6.909 6.966 6.858 6.896 22,724,646 -0.05(-0.73%)
Apr 28, 2008 6.877 7.004 6.877 6.947 18,852,472 +0.11(+1.68%)
Apr 25, 2008 6.813 6.845 6.673 6.832 17,507,956 +0.00(+0.00%)
Apr 24, 2008 6.743 6.890 6.666 6.832 18,972,968 +0.06(+0.85%)
Apr 23, 2008 6.813 6.845 6.711 6.775 22,208,718 -0.08(-1.12%)
Apr 22, 2008 7.043 7.043 6.813 6.852 27,921,518 -0.20(-2.80%)
Apr 21, 2008 7.043 7.081 6.966 7.049 13,788,670 +0.00(+0.00%)
Apr 18, 2008 7.030 7.125 6.966 7.049 20,850,036 +0.10(+1.37%)
Apr 17, 2008 6.915 6.985 6.852 6.953 21,690,712 -0.03(-0.36%)
Apr 16, 2008 6.775 6.979 6.762 6.979 26,221,628 +0.38(+5.79%)
Apr 15, 2008 6.616 6.616 6.533 6.597 27,225,648 +0.10(+1.57%)
Apr 14, 2008 6.603 6.603 6.495 6.495 27,965,054 -0.05(-0.78%)
Apr 11, 2008 6.622 6.661 6.520 6.546 25,342,936 -0.15(-2.19%)
Apr 10, 2008 6.565 6.769 6.565 6.692 36,855,560 +0.20(+3.14%)
Apr 09, 2008 6.571 6.603 6.463 6.489 20,271,852 -0.10(-1.45%)
Apr 08, 2008 6.622 6.692 6.571 6.584 23,956,210 -0.10(-1.43%)
Apr 07, 2008 6.648 6.775 6.622 6.680 26,778,814 +0.04(+0.58%)
Apr 04, 2008 6.737 6.775 6.622 6.641 28,038,412 -0.15(-2.16%)
Apr 03, 2008 6.591 6.813 6.591 6.788 23,628,646 +0.12(+1.81%)
Apr 02, 2008 6.782 6.813 6.648 6.667 31,303,942 -0.08(-1.23%)
Apr 01, 2008 6.559 6.782 6.559 6.750 32,844,966 +0.21(+3.21%)
Mar 31, 2008 6.470 6.603 6.470 6.540 35,613,884 +0.06(+0.98%)
Mar 28, 2008 6.591 6.597 6.419 6.476 37,990,476 -0.10(-1.45%)
Mar 27, 2008 6.807 6.807 6.495 6.571 56,271,352 -0.26(-3.82%)
Mar 26, 2008 6.973 6.973 6.782 6.832 40,094,692 -0.14(-2.01%)
Mar 25, 2008 7.068 7.068 6.928 6.973 28,636,548 -0.10(-1.35%)
Mar 24, 2008 6.960 7.113 6.909 7.068 35,711,252 +0.50(+7.56%)
Mar 21, 2008 6.419 6.629 6.349 6.571 27,955,738 +0.01(+0.20%)
Mar 20, 2008 6.419 6.629 6.349 6.559 27,955,738 +0.32(+5.21%)
Mar 19, 2008 6.431 6.501 6.221 6.234 21,452,406 -0.23(-3.55%)
Mar 18, 2008 6.355 6.463 6.240 6.463 25,141,786 +0.29(+4.64%)
Mar 17, 2008 6.068 6.274 6.062 6.177 25,430,802 -0.11(-1.82%)
Mar 14, 2008 6.476 6.495 6.228 6.291 24,120,204 -0.20(-3.04%)
Mar 13, 2008 6.463 6.546 6.266 6.489 32,647,518 -0.06(-0.88%)
Mar 12, 2008 6.622 6.692 6.546 6.546 19,690,042 -0.15(-2.28%)
Mar 11, 2008 6.444 6.699 6.444 6.699 37,202,400 +0.37(+5.84%)
Mar 10, 2008 6.368 6.431 6.272 6.329 33,781,800 -0.08(-1.29%)
Mar 07, 2008 6.450 6.571 6.323 6.412 35,896,564 -0.06(-0.98%)
Mar 06, 2008 6.559 6.661 6.457 6.476 30,633,688 -0.08(-1.26%)
Mar 05, 2008 6.495 6.616 6.489 6.559 32,476,748 +0.18(+2.79%)
Mar 04, 2008 6.285 6.406 6.208 6.380 44,235,876 +0.25(+4.05%)
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.