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 (%)
Jul 31, 2008 6.151 6.170 6.030 6.056 37,854,228 -0.19(-3.06%)
Jul 30, 2008 6.311 6.362 6.228 6.247 24,712,970 -0.03(-0.41%)
Jul 29, 2008 6.272 6.304 6.094 6.272 29,947,234 +0.04(+0.72%)
Jul 28, 2008 6.419 6.419 6.209 6.228 13,633,527 -0.16(-2.50%)
Jul 25, 2008 6.381 6.438 6.291 6.387 13,499,277 +0.09(+1.42%)
Jul 24, 2008 6.432 6.476 6.285 6.298 25,229,598 -0.17(-2.56%)
Jul 23, 2008 6.362 6.527 6.279 6.464 33,518,528 +0.14(+2.22%)
Jul 22, 2008 6.406 6.406 6.196 6.323 31,323,284 -0.29(-4.43%)
Jul 21, 2008 6.578 6.744 6.534 6.617 17,316,218 +0.09(+1.37%)
Jul 18, 2008 6.534 6.604 6.451 6.527 25,438,504 -0.08(-1.16%)
Jul 17, 2008 6.323 6.699 6.311 6.604 47,297,708 +0.32(+5.07%)
Jul 16, 2008 6.049 6.330 5.896 6.285 48,234,564 +0.04(+0.72%)
Jul 15, 2008 6.240 6.387 6.119 6.240 40,282,128 -0.17(-2.59%)
Jul 14, 2008 6.559 6.578 6.381 6.406 24,231,110 -0.16(-2.43%)
Jul 11, 2008 6.553 6.617 6.381 6.566 40,685,468 +0.10(+1.48%)
Jul 10, 2008 6.406 6.470 6.342 6.470 24,291,266 +0.13(+2.11%)
Jul 09, 2008 6.534 6.559 6.336 6.336 25,765,152 -0.15(-2.36%)
Jul 08, 2008 6.457 6.502 6.413 6.489 36,474,400 +0.01(+0.20%)
Jul 07, 2008 6.540 6.699 6.381 6.476 31,402,320 -0.06(-0.88%)
Jul 04, 2008 6.655 6.655 6.387 6.534 40,193,540 +0.00(+0.00%)
Jul 03, 2008 6.655 6.655 6.387 6.534 40,193,540 -0.22(-3.30%)
Jul 02, 2008 6.903 6.903 6.744 6.757 47,763,756 -0.20(-2.84%)
Jul 01, 2008 6.884 6.993 6.795 6.954 31,315,266 +0.00(+0.00%)
Jun 30, 2008 6.999 7.050 6.923 6.954 22,584,362 +0.03(+0.37%)
Jun 27, 2008 6.814 6.980 6.795 6.929 26,744,882 +0.06(+0.93%)
Jun 26, 2008 7.031 7.139 6.859 6.865 26,085,176 -0.40(-5.44%)
Jun 25, 2008 7.107 7.350 7.107 7.260 39,929,316 +0.29(+4.21%)
Jun 24, 2008 6.827 7.044 6.827 6.967 23,063,890 +0.03(+0.46%)
Jun 23, 2008 6.878 6.986 6.865 6.935 18,149,798 +0.05(+0.74%)
Jun 20, 2008 6.974 6.999 6.827 6.884 27,790,852 -0.21(-2.97%)
Jun 19, 2008 7.056 7.165 6.967 7.095 26,638,520 +0.04(+0.63%)
Jun 18, 2008 7.133 7.133 7.012 7.050 24,475,432 -0.06(-0.90%)
Jun 17, 2008 7.177 7.228 7.101 7.114 18,270,550 -0.07(-0.98%)
Jun 16, 2008 7.082 7.222 7.075 7.184 13,518,701 +0.03(+0.36%)
Jun 13, 2008 7.037 7.241 7.037 7.158 19,255,288 +0.12(+1.72%)
Jun 12, 2008 7.037 7.158 6.986 7.037 24,213,586 +0.08(+1.10%)
Jun 11, 2008 7.050 7.190 6.948 6.961 33,021,410 -0.01(-0.18%)
Jun 10, 2008 6.923 7.069 6.916 6.974 20,499,764 -0.19(-2.67%)
Jun 09, 2008 7.299 7.318 7.095 7.165 22,899,514 -0.23(-3.10%)
Jun 06, 2008 7.464 7.522 7.381 7.394 27,997,030 -0.19(-2.52%)
Jun 05, 2008 7.337 7.630 7.337 7.585 32,114,628 +0.20(+2.76%)
Jun 04, 2008 7.184 7.401 7.177 7.381 25,016,618 +0.16(+2.21%)
Jun 03, 2008 7.228 7.299 7.184 7.222 24,592,350 -0.08(-1.05%)
Jun 02, 2008 7.184 7.381 7.184 7.299 18,908,026 +0.00(+0.00%)
May 30, 2008 7.311 7.324 7.228 7.299 27,440,738 -0.06(-0.87%)
May 29, 2008 7.299 7.375 7.177 7.362 26,153,602 +0.01(+0.09%)
May 28, 2008 7.260 7.426 7.203 7.356 30,189,092 +0.17(+2.30%)
May 27, 2008 7.005 7.228 6.970 7.190 22,761,322 +0.25(+3.58%)
May 26, 2008 7.088 7.088 6.872 6.942 0 +0.00(+0.00%)
May 23, 2008 7.088 7.088 6.872 6.942 19,807,232 -0.20(-2.77%)
May 22, 2008 7.069 7.209 7.069 7.139 13,966,808 +0.03(+0.45%)
May 21, 2008 7.158 7.241 7.069 7.107 14,423,232 -0.07(-0.98%)
May 20, 2008 7.267 7.362 7.133 7.177 22,323,450 -0.19(-2.60%)
May 19, 2008 7.369 7.579 7.362 7.369 27,081,262 -0.06(-0.77%)
May 16, 2008 7.286 7.458 7.286 7.426 16,838,304 +0.13(+1.75%)
May 15, 2008 7.241 7.324 7.165 7.299 15,640,111 +0.10(+1.33%)
May 14, 2008 7.279 7.292 7.184 7.203 17,781,596 -0.07(-0.96%)
May 13, 2008 7.203 7.324 7.152 7.273 24,296,510 +0.11(+1.51%)
May 12, 2008 7.012 7.216 6.999 7.165 15,347,564 +0.18(+2.55%)
May 09, 2008 7.005 7.063 6.916 6.986 12,107,377 -0.05(-0.72%)
May 08, 2008 7.127 7.146 6.999 7.037 22,809,258 -0.06(-0.90%)
May 07, 2008 7.267 7.267 7.075 7.101 21,109,460 -0.22(-3.05%)
May 06, 2008 7.075 7.343 7.056 7.324 28,223,036 +0.22(+3.14%)
May 05, 2008 7.171 7.171 7.044 7.101 10,461,650 -0.10(-1.33%)
May 02, 2008 7.222 7.241 7.107 7.197 20,178,304 -0.02(-0.27%)
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.