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

Taiwan Semiconductor ADR (NY: TSM )

142.79 -0.81 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 30, 2008 7.334 7.347 7.251 7.322 27,354,396 -0.06(-0.87%)
May 29, 2008 7.322 7.398 7.200 7.386 26,071,308 +0.01(+0.09%)
May 28, 2008 7.283 7.450 7.226 7.379 30,094,102 +0.17(+2.30%)
May 27, 2008 7.027 7.251 6.992 7.213 22,689,704 +0.25(+3.58%)
May 26, 2008 7.111 7.111 6.893 6.964 0 +0.00(+0.00%)
May 23, 2008 7.111 7.111 6.893 6.964 19,744,908 -0.20(-2.77%)
May 22, 2008 7.091 7.232 7.091 7.162 13,922,861 +0.03(+0.45%)
May 21, 2008 7.181 7.264 7.091 7.130 14,377,850 -0.07(-0.98%)
May 20, 2008 7.290 7.386 7.155 7.200 22,253,208 -0.19(-2.60%)
May 19, 2008 7.392 7.603 7.386 7.392 26,996,050 -0.06(-0.77%)
May 16, 2008 7.309 7.481 7.309 7.450 16,785,324 +0.13(+1.75%)
May 15, 2008 7.264 7.347 7.187 7.322 15,590,899 +0.10(+1.33%)
May 14, 2008 7.302 7.315 7.207 7.226 17,725,646 -0.07(-0.96%)
May 13, 2008 7.226 7.347 7.175 7.296 24,220,060 +0.11(+1.51%)
May 12, 2008 7.034 7.239 7.021 7.187 15,299,273 +0.18(+2.55%)
May 09, 2008 7.027 7.085 6.938 7.008 12,069,281 -0.05(-0.72%)
May 08, 2008 7.149 7.168 7.021 7.059 22,737,488 -0.06(-0.90%)
May 07, 2008 7.290 7.290 7.098 7.123 21,043,040 -0.22(-3.05%)
May 06, 2008 7.098 7.366 7.079 7.347 28,134,232 +0.22(+3.14%)
May 05, 2008 7.194 7.194 7.066 7.123 10,428,732 -0.10(-1.33%)
May 02, 2008 7.245 7.264 7.130 7.219 20,114,814 -0.02(-0.26%)
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.