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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2008 4.954 5.139 4.941 5.030 7,019,040 -0.03(-0.63%)
Dec 30, 2008 4.884 5.094 4.884 5.062 9,103,812 +0.18(+3.65%)
Dec 29, 2008 4.884 4.894 4.795 4.884 9,279,470 +0.07(+1.46%)
Dec 26, 2008 4.687 4.839 4.687 4.814 3,978,974 +0.04(+0.80%)
Dec 24, 2008 4.776 4.865 4.744 4.776 4,553,636 -0.02(-0.40%)
Dec 23, 2008 4.820 4.897 4.693 4.795 20,102,758 +0.00(+0.00%)
Dec 22, 2008 4.916 4.970 4.776 4.795 18,834,806 -0.17(-3.34%)
Dec 19, 2008 5.005 5.113 4.903 4.960 17,550,014 -0.04(-0.89%)
Dec 18, 2008 5.317 5.317 4.894 5.005 18,364,022 -0.21(-4.03%)
Dec 17, 2008 5.164 5.279 5.132 5.215 28,447,484 -0.13(-2.38%)
Dec 16, 2008 4.763 5.362 4.712 5.342 38,691,792 +0.46(+9.39%)
Dec 15, 2008 4.922 4.935 4.718 4.884 22,075,704 -0.04(-0.90%)
Dec 12, 2008 4.553 4.967 4.413 4.929 35,803,120 +0.28(+6.03%)
Dec 11, 2008 4.827 4.878 4.597 4.648 22,478,640 -0.13(-2.67%)
Dec 10, 2008 4.718 4.820 4.623 4.776 26,402,120 +0.24(+5.19%)
Dec 09, 2008 4.394 4.750 4.285 4.540 31,184,738 +0.12(+2.74%)
Dec 08, 2008 4.368 4.521 4.298 4.419 27,468,688 +0.14(+3.27%)
Dec 05, 2008 3.999 4.292 3.999 4.279 0 +0.19(+4.67%)
Dec 04, 2008 4.069 4.171 4.005 4.088 23,048,628 -0.08(-1.84%)
Dec 03, 2008 3.999 4.209 3.840 4.164 25,760,456 +0.13(+3.15%)
Dec 02, 2008 4.196 4.247 3.929 4.037 25,947,128 -0.15(-3.50%)
Dec 01, 2008 4.273 4.375 4.171 4.184 23,695,516 -0.37(-8.11%)
Nov 28, 2008 4.368 4.680 4.368 4.553 11,245,853 -0.03(-0.56%)
Nov 26, 2008 4.203 4.617 4.094 4.578 19,558,152 +0.34(+8.12%)
Nov 25, 2008 4.330 4.336 4.107 4.234 19,921,928 -0.03(-0.75%)
Nov 24, 2008 3.935 4.375 3.935 4.266 31,153,494 +0.12(+2.92%)
Nov 21, 2008 3.891 4.152 3.765 4.145 37,174,328 +0.42(+11.28%)
Nov 20, 2008 3.884 4.024 3.712 3.725 24,988,288 -0.18(-4.57%)
Nov 19, 2008 4.056 4.126 3.903 3.903 21,845,702 -0.24(-5.69%)
Nov 18, 2008 4.279 4.285 3.980 4.139 28,549,128 -0.14(-3.27%)
Nov 17, 2008 4.349 4.394 4.196 4.279 26,186,100 -0.15(-3.45%)
Nov 14, 2008 4.610 4.661 4.343 4.432 0 -0.34(-7.20%)
Nov 13, 2008 4.476 4.814 4.209 4.776 30,499,922 +0.25(+5.63%)
Nov 12, 2008 4.731 4.903 4.496 4.521 21,935,382 -0.19(-4.05%)
Nov 11, 2008 4.776 4.954 4.693 4.712 16,523,558 -0.17(-3.39%)
Nov 10, 2008 4.839 4.960 4.782 4.878 19,097,510 -0.08(-1.54%)
Nov 07, 2008 4.757 4.979 4.655 4.954 21,366,102 +0.26(+5.56%)
Nov 06, 2008 4.929 4.929 4.597 4.693 29,484,214 -0.25(-5.03%)
Nov 05, 2008 5.196 5.247 4.941 4.941 24,958,562 -0.39(-7.40%)
Nov 04, 2008 5.336 5.381 5.196 5.336 24,088,576 +0.21(+4.10%)
Nov 03, 2008 5.253 5.285 5.062 5.126 35,677,880 -0.13(-2.54%)
Oct 31, 2008 5.164 5.400 4.929 5.260 28,436,502 +0.22(+4.42%)
Oct 30, 2008 4.718 5.081 4.718 5.037 37,001,260 +0.36(+7.77%)
Oct 29, 2008 4.776 4.973 4.585 4.674 48,142,588 -0.23(-4.68%)
Oct 28, 2008 4.203 4.909 4.203 4.903 50,209,316 +0.85(+21.07%)
Oct 27, 2008 4.043 4.279 4.018 4.050 41,029,868 -0.06(-1.55%)
Oct 24, 2008 4.043 4.426 3.954 4.113 36,569,816 -0.31(-6.92%)
Oct 23, 2008 4.419 4.521 4.279 4.419 33,886,304 +0.04(+0.87%)
Oct 22, 2008 4.648 4.648 4.324 4.381 31,770,272 -0.33(-7.03%)
Oct 21, 2008 4.897 4.948 4.706 4.712 20,330,442 -0.34(-6.80%)
Oct 20, 2008 4.929 5.069 4.788 5.056 20,652,404 +0.13(+2.58%)
Oct 17, 2008 4.738 5.094 4.648 4.929 0 +0.15(+3.06%)
Oct 16, 2008 4.820 4.916 4.578 4.782 55,083,148 -0.03(-0.53%)
Oct 15, 2008 5.196 5.241 4.776 4.808 38,317,568 -0.51(-9.58%)
Oct 14, 2008 5.737 5.820 5.202 5.317 38,182,064 -0.22(-4.02%)
Oct 13, 2008 5.508 5.839 5.120 5.540 34,699,132 +0.29(+5.45%)
Oct 10, 2008 4.712 5.381 4.617 5.253 35,141,500 +0.45(+9.42%)
Oct 09, 2008 5.355 5.476 4.648 4.801 28,633,408 -0.41(-7.94%)
Oct 08, 2008 5.043 5.381 4.935 5.215 44,488,672 +0.12(+2.38%)
Oct 07, 2008 5.279 5.502 5.094 5.094 32,784,364 -0.28(-5.21%)
Oct 06, 2008 5.266 5.483 5.100 5.374 31,893,942 -0.01(-0.12%)
Oct 03, 2008 5.616 5.788 5.342 5.381 0 -0.21(-3.76%)
Oct 02, 2008 5.928 5.928 5.483 5.591 28,544,638 -0.34(-5.79%)
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.