Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.382	4.695	4.382	4.567	11,210,466	-0.03(-0.56%)
Nov 26, 2008	4.216	4.631	4.107	4.593	19,496,610	+0.34(+8.12%)
Nov 25, 2008	4.344	4.350	4.120	4.248	19,859,242	-0.03(-0.75%)
Nov 24, 2008	3.948	4.388	3.948	4.280	31,055,466	+0.12(+2.92%)
Nov 21, 2008	3.903	4.165	3.777	4.158	37,057,356	+0.42(+11.28%)
Nov 20, 2008	3.897	4.037	3.724	3.737	24,909,660	-0.18(-4.57%)
Nov 19, 2008	4.069	4.139	3.916	3.916	21,776,960	-0.24(-5.69%)
Nov 18, 2008	4.293	4.299	3.992	4.152	28,459,296	-0.14(-3.27%)
Nov 17, 2008	4.363	4.408	4.210	4.293	26,103,702	-0.15(-3.45%)
Nov 14, 2008	4.625	4.676	4.356	4.446	0	-0.34(-7.20%)
Nov 13, 2008	4.491	4.829	4.222	4.791	30,403,948	+0.26(+5.63%)
Nov 12, 2008	4.746	4.919	4.510	4.535	21,866,360	-0.19(-4.05%)
Nov 11, 2008	4.791	4.970	4.708	4.727	16,471,565	-0.17(-3.39%)
Nov 10, 2008	4.855	4.976	4.797	4.893	19,037,416	-0.08(-1.54%)
Nov 07, 2008	4.772	4.995	4.669	4.970	21,298,870	+0.26(+5.56%)
Nov 06, 2008	4.944	4.944	4.612	4.708	29,391,438	-0.25(-5.03%)
Nov 05, 2008	5.212	5.263	4.957	4.957	24,880,026	-0.40(-7.40%)
Nov 04, 2008	5.353	5.398	5.212	5.353	24,012,778	+0.21(+4.10%)

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.