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 (%)
Aug 29, 2008 6.342 6.342 6.145 6.183 0 -0.22(-3.48%)
Aug 28, 2008 6.450 6.489 6.349 6.406 25,930,246 -0.05(-0.79%)
Aug 27, 2008 6.444 6.508 6.425 6.457 21,096,374 +0.05(+0.80%)
Aug 26, 2008 6.374 6.501 6.374 6.406 35,552,272 -0.03(-0.40%)
Aug 25, 2008 6.463 6.533 6.431 6.431 24,234,128 -0.09(-1.37%)
Aug 22, 2008 6.508 6.559 6.476 6.520 0 +0.03(+0.39%)
Aug 21, 2008 6.520 6.520 6.393 6.495 19,729,512 -0.01(-0.20%)
Aug 20, 2008 6.514 6.575 6.419 6.508 30,103,030 +0.01(+0.20%)
Aug 19, 2008 6.508 6.546 6.463 6.495 21,633,644 -0.10(-1.45%)
Aug 18, 2008 6.731 6.731 6.557 6.591 20,160,506 -0.14(-2.08%)
Aug 15, 2008 6.743 6.750 6.559 6.731 0 +0.05(+0.76%)
Aug 14, 2008 6.686 6.711 6.591 6.680 16,765,186 +0.06(+0.87%)
Aug 13, 2008 6.476 6.686 6.463 6.622 59,356,488 -0.15(-2.16%)
Aug 12, 2008 6.775 6.826 6.699 6.769 29,942,412 -0.03(-0.37%)
Aug 11, 2008 6.616 6.858 6.616 6.794 21,825,264 +0.10(+1.52%)
Aug 08, 2008 6.571 6.750 6.463 6.692 37,897,900 +0.11(+1.64%)
Aug 07, 2008 6.399 6.584 6.374 6.584 30,086,208 +0.06(+0.88%)
Aug 06, 2008 6.272 6.571 6.272 6.527 33,357,536 +0.29(+4.70%)
Aug 05, 2008 6.075 6.275 6.017 6.234 27,578,082 +0.25(+4.26%)
Aug 04, 2008 6.049 6.075 5.960 5.979 17,874,196 -0.10(-1.57%)
Aug 01, 2008 6.113 6.177 6.005 6.075 13,078,523 +0.03(+0.42%)
Jul 31, 2008 6.145 6.164 6.024 6.049 37,893,988 -0.19(-3.06%)
Jul 30, 2008 6.304 6.355 6.221 6.240 24,738,928 -0.03(-0.41%)
Jul 29, 2008 6.266 6.298 6.087 6.266 29,978,688 +0.04(+0.72%)
Jul 28, 2008 6.412 6.412 6.202 6.221 13,647,847 -0.16(-2.49%)
Jul 25, 2008 6.374 6.431 6.285 6.380 13,513,456 +0.09(+1.42%)
Jul 24, 2008 6.425 6.470 6.278 6.291 25,256,098 -0.17(-2.56%)
Jul 23, 2008 6.355 6.520 6.272 6.457 33,553,734 +0.14(+2.22%)
Jul 22, 2008 6.399 6.399 6.189 6.317 31,356,186 -0.29(-4.43%)
Jul 21, 2008 6.571 6.737 6.527 6.610 17,334,406 +0.09(+1.37%)
Jul 18, 2008 6.527 6.597 6.444 6.520 25,465,222 -0.08(-1.16%)
Jul 17, 2008 6.317 6.692 6.304 6.597 47,347,388 +0.32(+5.07%)
Jul 16, 2008 6.043 6.323 5.890 6.278 48,285,228 +0.04(+0.71%)
Jul 15, 2008 6.234 6.380 6.113 6.234 40,324,440 -0.17(-2.59%)
Jul 14, 2008 6.552 6.571 6.374 6.399 24,256,560 -0.16(-2.43%)
Jul 11, 2008 6.546 6.610 6.374 6.559 40,728,204 +0.10(+1.48%)
Jul 10, 2008 6.399 6.463 6.336 6.463 24,316,780 +0.13(+2.11%)
Jul 09, 2008 6.527 6.552 6.329 6.329 25,792,214 -0.15(-2.36%)
Jul 08, 2008 6.450 6.495 6.406 6.482 36,512,708 +0.01(+0.20%)
Jul 07, 2008 6.533 6.692 6.374 6.470 31,435,304 -0.06(-0.88%)
Jul 04, 2008 6.648 6.648 6.380 6.527 40,235,756 +0.00(+0.00%)
Jul 03, 2008 6.648 6.648 6.380 6.527 40,235,756 -0.22(-3.30%)
Jul 02, 2008 6.896 6.896 6.737 6.750 47,813,924 -0.20(-2.84%)
Jul 01, 2008 6.877 6.985 6.788 6.947 31,348,158 +0.00(+0.00%)
Jun 30, 2008 6.992 7.043 6.915 6.947 22,608,084 +0.03(+0.37%)
Jun 27, 2008 6.807 6.973 6.788 6.922 26,772,972 +0.06(+0.93%)
Jun 26, 2008 7.024 7.132 6.852 6.858 26,112,574 -0.39(-5.44%)
Jun 25, 2008 7.100 7.342 7.100 7.253 39,971,252 +0.29(+4.21%)
Jun 24, 2008 6.820 7.036 6.820 6.960 23,088,114 +0.03(+0.46%)
Jun 23, 2008 6.871 6.979 6.858 6.928 18,168,862 +0.05(+0.74%)
Jun 20, 2008 6.966 6.992 6.820 6.877 27,820,042 -0.21(-2.96%)
Jun 19, 2008 7.049 7.157 6.960 7.087 26,666,500 +0.04(+0.63%)
Jun 18, 2008 7.125 7.125 7.004 7.043 24,501,140 -0.06(-0.90%)
Jun 17, 2008 7.170 7.221 7.094 7.106 18,289,740 -0.07(-0.98%)
Jun 16, 2008 7.074 7.215 7.068 7.176 13,532,900 +0.03(+0.36%)
Jun 13, 2008 7.030 7.234 7.030 7.151 19,275,512 +0.12(+1.72%)
Jun 12, 2008 7.030 7.151 6.979 7.030 24,239,018 +0.08(+1.10%)
Jun 11, 2008 7.043 7.183 6.941 6.953 33,056,094 -0.01(-0.18%)
Jun 10, 2008 6.915 7.062 6.909 6.966 20,521,294 -0.19(-2.67%)
Jun 09, 2008 7.291 7.310 7.087 7.157 22,923,566 -0.23(-3.10%)
Jun 06, 2008 7.457 7.514 7.374 7.386 28,026,436 -0.19(-2.52%)
Jun 05, 2008 7.329 7.622 7.329 7.577 32,148,360 +0.20(+2.76%)
Jun 04, 2008 7.176 7.393 7.170 7.374 25,042,894 +0.16(+2.21%)
Jun 03, 2008 7.221 7.291 7.176 7.215 24,618,182 -0.08(-1.05%)
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.