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

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
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 5.665 5.992 5.659 5.992 24,031,128 +0.43(+7.70%)
Sep 29, 2008 5.819 5.915 5.506 5.563 29,744,260 -0.35(-5.95%)
Sep 26, 2008 6.017 6.068 5.908 5.915 0 -0.20(-3.24%)
Sep 25, 2008 6.075 6.145 6.024 6.113 37,166,784 +0.08(+1.38%)
Sep 24, 2008 6.151 6.151 5.928 6.030 30,314,354 +0.08(+1.29%)
Sep 23, 2008 6.164 6.215 5.940 5.953 42,902,808 -0.20(-3.22%)
Sep 22, 2008 6.273 6.388 6.088 6.151 33,801,832 -0.23(-3.61%)
Sep 19, 2008 6.203 6.414 6.139 6.382 0 +0.39(+6.51%)
Sep 18, 2008 5.723 6.075 5.665 5.992 32,463,176 +0.33(+5.76%)
Sep 17, 2008 5.646 5.819 5.595 5.665 32,242,166 -0.10(-1.77%)
Sep 16, 2008 5.499 5.819 5.467 5.768 40,728,524 +0.14(+2.50%)
Sep 15, 2008 5.602 5.729 5.531 5.627 30,749,376 -0.19(-3.19%)
Sep 12, 2008 5.627 5.851 5.486 5.813 0 +0.19(+3.30%)
Sep 11, 2008 5.595 5.646 5.448 5.627 31,093,888 -0.12(-2.11%)
Sep 10, 2008 5.793 5.857 5.659 5.749 27,537,792 +0.13(+2.39%)
Sep 09, 2008 5.908 5.908 5.614 5.614 52,789,932 -0.36(-6.10%)
Sep 08, 2008 6.043 6.081 5.845 5.979 46,474,492 +0.20(+3.54%)
Sep 05, 2008 5.563 5.813 5.531 5.774 0 +0.24(+4.39%)
Sep 04, 2008 5.729 5.729 5.512 5.531 39,135,808 -0.27(-4.63%)
Sep 03, 2008 5.998 5.998 5.781 5.800 30,886,692 -0.19(-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.