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

Taiwan Semiconductor ADR (NY: TSM )

173.02 +0.58 (+0.34%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 4.373 4.685 4.373 4.558 11,234,053 -0.03(-0.56%)
Nov 26, 2008 4.207 4.621 4.099 4.583 19,537,630 +0.34(+8.12%)
Nov 25, 2008 4.335 4.341 4.111 4.239 19,901,026 -0.03(-0.75%)
Nov 24, 2008 3.939 4.379 3.939 4.271 31,120,806 +0.12(+2.92%)
Nov 21, 2008 3.895 4.156 3.769 4.150 37,135,324 +0.42(+11.28%)
Nov 20, 2008 3.888 4.029 3.716 3.729 24,962,070 -0.18(-4.57%)
Nov 19, 2008 4.060 4.131 3.907 3.907 21,822,780 -0.24(-5.69%)
Nov 18, 2008 4.284 4.290 3.984 4.143 28,519,174 -0.14(-3.27%)
Nov 17, 2008 4.354 4.398 4.201 4.284 26,158,624 -0.15(-3.45%)
Nov 14, 2008 4.615 4.666 4.347 4.437 0 -0.34(-7.20%)
Nov 13, 2008 4.481 4.819 4.213 4.781 30,467,920 +0.25(+5.63%)
Nov 12, 2008 4.736 4.908 4.500 4.526 21,912,368 -0.19(-4.05%)
Nov 11, 2008 4.781 4.959 4.698 4.717 16,506,221 -0.17(-3.39%)
Nov 10, 2008 4.844 4.966 4.787 4.883 19,077,472 -0.08(-1.54%)
Nov 07, 2008 4.762 4.985 4.660 4.959 21,343,682 +0.26(+5.56%)
Nov 06, 2008 4.934 4.934 4.602 4.698 29,453,278 -0.25(-5.03%)
Nov 05, 2008 5.201 5.252 4.946 4.946 24,932,374 -0.40(-7.40%)
Nov 04, 2008 5.342 5.386 5.201 5.342 24,063,300 +0.21(+4.10%)
Nov 03, 2008 5.259 5.291 5.068 5.131 35,640,448 -0.13(-2.54%)
Oct 31, 2008 5.170 5.405 4.934 5.265 28,406,666 +0.22(+4.42%)
Oct 30, 2008 4.723 5.087 4.723 5.042 36,962,436 +0.36(+7.77%)
Oct 29, 2008 4.781 4.978 4.590 4.679 48,092,076 -0.23(-4.68%)
Oct 28, 2008 4.207 4.915 4.207 4.908 50,156,636 +0.85(+21.07%)
Oct 27, 2008 4.048 4.284 4.022 4.054 40,986,820 -0.06(-1.55%)
Oct 24, 2008 4.048 4.430 3.958 4.118 36,531,448 -0.31(-6.92%)
Oct 23, 2008 4.424 4.526 4.284 4.424 33,850,748 +0.04(+0.87%)
Oct 22, 2008 4.653 4.653 4.328 4.386 31,736,938 -0.33(-7.03%)
Oct 21, 2008 4.902 4.953 4.711 4.717 20,309,110 -0.34(-6.80%)
Oct 20, 2008 4.934 5.074 4.793 5.061 20,630,736 +0.13(+2.58%)
Oct 17, 2008 4.742 5.099 4.653 4.934 0 +0.15(+3.06%)
Oct 16, 2008 4.825 4.921 4.583 4.787 55,025,352 -0.03(-0.53%)
Oct 15, 2008 5.201 5.246 4.781 4.813 38,277,364 -0.51(-9.58%)
Oct 14, 2008 5.743 5.826 5.208 5.323 38,142,000 -0.22(-4.02%)
Oct 13, 2008 5.514 5.845 5.125 5.546 34,662,724 +0.29(+5.45%)
Oct 10, 2008 4.717 5.386 4.621 5.259 35,104,628 +0.45(+9.42%)
Oct 09, 2008 5.361 5.482 4.653 4.806 28,603,364 -0.41(-7.94%)
Oct 08, 2008 5.048 5.386 4.940 5.221 44,441,992 +0.12(+2.37%)
Oct 07, 2008 5.284 5.507 5.099 5.099 32,749,964 -0.28(-5.21%)
Oct 06, 2008 5.272 5.488 5.106 5.380 31,860,478 -0.01(-0.12%)
Oct 03, 2008 5.622 5.794 5.348 5.386 0 -0.21(-3.76%)
Oct 02, 2008 5.934 5.934 5.488 5.597 28,514,686 -0.34(-5.79%)
Oct 01, 2008 5.877 5.992 5.775 5.941 29,641,536 -0.03(-0.53%)
Sep 30, 2008 5.648 5.973 5.641 5.973 24,106,980 +0.43(+7.70%)
Sep 29, 2008 5.801 5.896 5.488 5.546 29,838,146 -0.35(-5.95%)
Sep 26, 2008 5.998 6.049 5.890 5.896 0 -0.20(-3.24%)
Sep 25, 2008 6.056 6.126 6.005 6.094 37,284,096 +0.08(+1.38%)
Sep 24, 2008 6.132 6.132 5.909 6.011 30,410,040 +0.08(+1.29%)
Sep 23, 2008 6.145 6.196 5.922 5.934 43,038,228 -0.20(-3.22%)
Sep 22, 2008 6.253 6.368 6.068 6.132 33,908,524 -0.23(-3.61%)
Sep 19, 2008 6.183 6.393 6.119 6.362 0 +0.39(+6.51%)
Sep 18, 2008 5.705 6.056 5.648 5.973 32,565,644 +0.33(+5.76%)
Sep 17, 2008 5.629 5.801 5.578 5.648 32,343,936 -0.10(-1.77%)
Sep 16, 2008 5.482 5.801 5.450 5.750 40,857,080 +0.14(+2.50%)
Sep 15, 2008 5.584 5.711 5.514 5.609 30,846,434 -0.18(-3.19%)
Sep 12, 2008 5.609 5.833 5.469 5.794 0 +0.18(+3.30%)
Sep 11, 2008 5.578 5.629 5.431 5.609 31,192,034 -0.12(-2.11%)
Sep 10, 2008 5.775 5.839 5.641 5.731 27,624,714 +0.13(+2.39%)
Sep 09, 2008 5.890 5.890 5.597 5.597 52,956,560 -0.36(-6.10%)
Sep 08, 2008 6.024 6.062 5.826 5.960 46,621,184 +0.20(+3.54%)
Sep 05, 2008 5.546 5.794 5.514 5.756 0 +0.24(+4.39%)
Sep 04, 2008 5.711 5.711 5.495 5.514 39,259,340 -0.27(-4.63%)
Sep 03, 2008 5.979 5.979 5.762 5.782 30,984,184 -0.18(-3.10%)
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.