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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.038 6.038 5.850 5.887 0 -0.21(-3.48%)
Aug 28, 2008 6.141 6.178 6.044 6.099 27,235,740 -0.05(-0.79%)
Aug 27, 2008 6.135 6.196 6.117 6.147 22,158,500 +0.05(+0.80%)
Aug 26, 2008 6.068 6.190 6.068 6.099 37,342,200 -0.02(-0.40%)
Aug 25, 2008 6.153 6.220 6.123 6.123 25,454,230 -0.08(-1.37%)
Aug 22, 2008 6.196 6.244 6.165 6.208 0 +0.02(+0.39%)
Aug 21, 2008 6.208 6.208 6.087 6.184 20,722,822 -0.01(-0.20%)
Aug 20, 2008 6.202 6.259 6.111 6.196 31,618,610 +0.01(+0.20%)
Aug 19, 2008 6.196 6.232 6.153 6.184 22,722,822 -0.09(-1.45%)
Aug 18, 2008 6.408 6.408 6.243 6.275 21,175,514 -0.13(-2.08%)
Aug 15, 2008 6.420 6.426 6.244 6.408 0 +0.05(+0.76%)
Aug 14, 2008 6.366 6.390 6.275 6.359 17,609,254 +0.05(+0.87%)
Aug 13, 2008 6.165 6.366 6.153 6.305 62,344,876 -0.14(-2.16%)
Aug 12, 2008 6.450 6.499 6.378 6.444 31,449,906 -0.02(-0.37%)
Aug 11, 2008 6.299 6.529 6.299 6.469 22,924,088 +0.10(+1.52%)
Aug 08, 2008 6.256 6.426 6.153 6.372 39,805,924 +0.10(+1.64%)
Aug 07, 2008 6.093 6.269 6.068 6.269 31,600,940 +0.05(+0.88%)
Aug 06, 2008 5.971 6.256 5.971 6.214 35,036,968 +0.28(+4.70%)
Aug 05, 2008 5.784 5.975 5.729 5.935 28,966,540 +0.24(+4.26%)
Aug 04, 2008 5.759 5.784 5.674 5.693 18,774,098 -0.09(-1.57%)
Aug 01, 2008 5.820 5.881 5.717 5.784 13,736,980 +0.02(+0.42%)
Jul 31, 2008 5.850 5.868 5.735 5.759 39,801,816 -0.18(-3.06%)
Jul 30, 2008 6.002 6.050 5.923 5.941 25,984,444 -0.02(-0.41%)
Jul 29, 2008 5.965 5.996 5.796 5.965 31,488,008 +0.04(+0.72%)
Jul 28, 2008 6.105 6.105 5.905 5.923 14,334,967 -0.15(-2.50%)
Jul 25, 2008 6.068 6.123 5.984 6.075 14,193,811 +0.08(+1.42%)
Jul 24, 2008 6.117 6.159 5.978 5.990 26,527,652 -0.16(-2.56%)
Jul 23, 2008 6.050 6.208 5.971 6.147 35,243,044 +0.13(+2.22%)
Jul 22, 2008 6.093 6.093 5.893 6.014 32,934,858 -0.28(-4.43%)
Jul 21, 2008 6.256 6.414 6.214 6.293 18,207,132 +0.08(+1.37%)
Jul 18, 2008 6.214 6.281 6.135 6.208 26,747,306 -0.07(-1.16%)
Jul 17, 2008 6.014 6.372 6.002 6.281 49,731,160 +0.30(+5.07%)
Jul 16, 2008 5.753 6.020 5.608 5.978 50,716,216 +0.04(+0.71%)
Jul 15, 2008 5.935 6.075 5.820 5.935 42,354,632 -0.16(-2.59%)
Jul 14, 2008 6.238 6.256 6.068 6.093 25,477,792 -0.15(-2.43%)
Jul 11, 2008 6.232 6.293 6.068 6.244 42,778,724 +0.09(+1.48%)
Jul 10, 2008 6.093 6.153 6.032 6.153 25,541,044 +0.13(+2.11%)
Jul 09, 2008 6.214 6.238 6.026 6.026 27,090,760 -0.15(-2.36%)
Jul 08, 2008 6.141 6.184 6.099 6.172 38,350,996 +0.01(+0.20%)
Jul 07, 2008 6.220 6.372 6.068 6.159 33,017,960 -0.05(-0.88%)
Jul 04, 2008 6.329 6.329 6.075 6.214 42,261,484 +0.00(+0.00%)
Jul 03, 2008 6.329 6.329 6.075 6.214 42,261,484 -0.21(-3.30%)
Jul 02, 2008 6.566 6.566 6.414 6.426 50,221,184 -0.19(-2.84%)
Jul 01, 2008 6.547 6.650 6.463 6.614 32,926,426 +0.00(+0.00%)
Jun 30, 2008 6.657 6.705 6.584 6.614 23,746,320 +0.02(+0.37%)
Jun 27, 2008 6.481 6.638 6.463 6.590 28,120,896 +0.06(+0.93%)
Jun 26, 2008 6.687 6.790 6.523 6.529 27,427,248 -0.38(-5.44%)
Jun 25, 2008 6.760 6.990 6.760 6.905 41,983,664 +0.28(+4.21%)
Jun 24, 2008 6.493 6.699 6.493 6.626 24,250,520 +0.03(+0.46%)
Jun 23, 2008 6.541 6.644 6.529 6.596 19,083,600 +0.05(+0.74%)
Jun 20, 2008 6.632 6.657 6.493 6.547 29,220,682 -0.20(-2.96%)
Jun 19, 2008 6.711 6.814 6.626 6.747 28,009,062 +0.04(+0.63%)
Jun 18, 2008 6.784 6.784 6.669 6.705 25,734,684 -0.06(-0.90%)
Jun 17, 2008 6.826 6.875 6.754 6.766 19,210,564 -0.07(-0.98%)
Jun 16, 2008 6.735 6.869 6.729 6.832 14,214,233 +0.02(+0.36%)
Jun 13, 2008 6.693 6.887 6.693 6.808 20,245,966 +0.12(+1.72%)
Jun 12, 2008 6.693 6.808 6.644 6.693 25,459,366 +0.07(+1.10%)
Jun 11, 2008 6.705 6.838 6.608 6.620 34,720,348 -0.01(-0.18%)
Jun 10, 2008 6.584 6.723 6.578 6.632 21,554,470 -0.18(-2.67%)
Jun 09, 2008 6.941 6.960 6.747 6.814 24,077,686 -0.22(-3.10%)
Jun 06, 2008 7.099 7.154 7.020 7.032 29,437,466 -0.18(-2.52%)
Jun 05, 2008 6.978 7.257 6.978 7.214 33,766,916 +0.19(+2.76%)
Jun 04, 2008 6.832 7.038 6.826 7.020 26,303,716 +0.15(+2.21%)
Jun 03, 2008 6.875 6.941 6.832 6.869 25,857,620 -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.