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

Taiwan Semiconductor ADR (NY: TSM )

176.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2008 5.559 5.687 5.335 5.614 36,500,272 +0.22(+4.05%)
Jan 30, 2008 5.407 5.559 5.329 5.395 30,630,302 -0.01(-0.11%)
Jan 29, 2008 5.426 5.444 5.316 5.401 19,446,060 +0.12(+2.30%)
Jan 28, 2008 5.225 5.310 5.146 5.280 19,166,870 +0.00(+0.00%)
Jan 25, 2008 5.292 5.492 5.274 5.280 32,571,440 +0.01(+0.12%)
Jan 24, 2008 5.256 5.401 5.183 5.274 28,422,124 +0.08(+1.52%)
Jan 23, 2008 4.782 5.237 4.673 5.195 42,573,424 +0.35(+7.13%)
Jan 22, 2008 4.746 5.025 4.588 4.849 33,403,594 -0.39(-7.52%)
Jan 21, 2008 5.159 5.365 5.140 5.244 0 +0.00(+0.00%)
Jan 18, 2008 5.159 5.365 5.140 5.244 27,063,832 +0.15(+2.98%)
Jan 17, 2008 5.189 5.322 5.068 5.092 31,328,732 -0.05(-1.06%)
Jan 16, 2008 5.280 5.298 5.025 5.146 27,250,262 -0.18(-3.31%)
Jan 15, 2008 5.492 5.523 5.316 5.322 28,090,256 -0.17(-3.09%)
Jan 14, 2008 5.486 5.517 5.420 5.492 24,369,574 +0.10(+1.80%)
Jan 11, 2008 5.450 5.450 5.359 5.395 24,554,110 -0.12(-2.09%)
Jan 10, 2008 5.432 5.517 5.389 5.511 25,893,570 +0.01(+0.22%)
Jan 09, 2008 5.359 5.547 5.347 5.498 33,431,152 +0.18(+3.42%)
Jan 08, 2008 5.316 5.444 5.280 5.316 30,847,704 +0.01(+0.11%)
Jan 07, 2008 5.462 5.462 5.237 5.310 29,560,482 -0.11(-2.02%)
Jan 04, 2008 5.705 5.741 5.401 5.420 33,653,868 -0.31(-5.40%)
Jan 03, 2008 5.765 5.850 5.705 5.729 17,469,662 -0.08(-1.36%)
Jan 02, 2008 5.972 6.008 5.759 5.808 21,392,654 -0.24(-3.92%)
Jan 01, 2008 6.039 6.087 6.014 6.045 0 +0.00(+0.00%)
Dec 31, 2007 6.039 6.087 6.014 6.045 11,047,075 +0.04(+0.61%)
Dec 28, 2007 5.972 6.020 5.905 6.008 14,770,807 +0.06(+1.02%)
Dec 27, 2007 6.075 6.087 5.929 5.948 8,039,487 -0.08(-1.41%)
Dec 26, 2007 5.966 6.032 5.923 6.032 7,906,900 +0.07(+1.22%)
Dec 24, 2007 5.972 5.996 5.917 5.960 3,109,160 +0.01(+0.10%)
Dec 21, 2007 5.917 5.960 5.875 5.954 14,399,724 +0.08(+1.45%)
Dec 20, 2007 5.917 5.935 5.826 5.869 12,809,123 -0.01(-0.10%)
Dec 19, 2007 5.796 5.911 5.796 5.875 17,070,690 +0.03(+0.52%)
Dec 18, 2007 5.759 5.899 5.735 5.844 17,008,972 +0.14(+2.45%)
Dec 17, 2007 5.899 5.899 5.693 5.705 21,453,558 -0.15(-2.59%)
Dec 14, 2007 5.996 5.996 5.838 5.856 14,264,616 -0.13(-2.13%)
Dec 13, 2007 5.978 6.002 5.869 5.984 20,681,830 -0.08(-1.40%)
Dec 12, 2007 6.130 6.184 5.978 6.069 16,342,633 +0.04(+0.71%)
Dec 11, 2007 6.160 6.263 6.008 6.026 22,410,510 -0.12(-1.97%)
Dec 10, 2007 6.111 6.215 6.093 6.148 14,783,786 -0.10(-1.65%)
Dec 07, 2007 6.251 6.300 6.202 6.251 16,905,582 +0.02(+0.39%)
Dec 06, 2007 6.057 6.239 6.057 6.227 17,233,170 +0.15(+2.50%)
Dec 05, 2007 5.996 6.093 5.984 6.075 27,380,924 +0.19(+3.20%)
Dec 04, 2007 5.899 5.984 5.856 5.887 14,273,601 -0.04(-0.72%)
Dec 03, 2007 6.045 6.051 5.911 5.929 20,243,612 -0.09(-1.51%)
Nov 30, 2007 6.026 6.105 5.984 6.020 27,114,218 +0.10(+1.74%)
Nov 29, 2007 5.887 5.960 5.820 5.917 20,517,562 +0.00(+0.00%)
Nov 28, 2007 5.705 5.972 5.705 5.917 23,937,022 +0.19(+3.39%)
Nov 27, 2007 5.790 5.790 5.650 5.723 21,819,434 -0.04(-0.63%)
Nov 26, 2007 5.765 5.893 5.753 5.759 20,414,464 +0.00(+0.00%)
Nov 23, 2007 5.765 5.820 5.717 5.759 12,572,658 +0.13(+2.37%)
Nov 21, 2007 5.765 5.784 5.559 5.626 24,956,350 -0.24(-4.04%)
Nov 20, 2007 5.814 6.020 5.784 5.863 17,919,092 +0.08(+1.36%)
Nov 19, 2007 5.875 5.917 5.784 5.784 18,439,564 -0.13(-2.26%)
Nov 16, 2007 5.881 5.923 5.790 5.917 15,096,613 +0.06(+1.04%)
Nov 15, 2007 6.008 6.014 5.796 5.856 24,543,362 -0.12(-1.93%)
Nov 14, 2007 6.039 6.105 5.954 5.972 13,346,702 -0.09(-1.50%)
Nov 13, 2007 5.893 6.063 5.893 6.063 34,407,380 +0.24(+4.17%)
Nov 12, 2007 5.941 6.032 5.820 5.820 22,348,262 -0.13(-2.24%)
Nov 09, 2007 5.948 6.063 5.923 5.954 22,710,552 -0.05(-0.91%)
Nov 08, 2007 6.136 6.215 5.923 6.008 29,272,398 -0.16(-2.56%)
Nov 07, 2007 6.330 6.330 6.154 6.166 16,281,492 -0.16(-2.59%)
Nov 06, 2007 6.190 6.354 6.190 6.330 16,294,985 +0.14(+2.25%)
Nov 05, 2007 6.178 6.336 6.130 6.190 19,325,302 -0.12(-1.83%)
Nov 02, 2007 6.300 6.403 6.233 6.306 28,480,210 -0.07(-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.