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 (+0.27%)
Official Closing Price Updated: 6:30 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 (%)
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.