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

Taiwan Semiconductor ADR (NY: TSM )

132.27 -6.76 (-4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2008 6.490 6.624 6.490 6.560 35,501,820 +0.06(+0.98%)
Mar 28, 2008 6.611 6.618 6.439 6.496 37,870,932 -0.10(-1.45%)
Mar 27, 2008 6.828 6.828 6.515 6.592 56,094,284 -0.26(-3.82%)
Mar 26, 2008 6.995 6.995 6.803 6.854 39,968,528 -0.14(-2.01%)
Mar 25, 2008 7.090 7.090 6.950 6.995 28,546,440 -0.10(-1.35%)
Mar 24, 2008 6.982 7.135 6.931 7.090 35,598,880 +0.50(+7.56%)
Mar 21, 2008 6.439 6.650 6.369 6.592 27,867,772 +0.01(+0.20%)
Mar 20, 2008 6.439 6.650 6.369 6.579 27,867,772 +0.33(+5.21%)
Mar 19, 2008 6.452 6.522 6.241 6.254 21,384,904 -0.23(-3.55%)
Mar 18, 2008 6.375 6.484 6.260 6.484 25,062,674 +0.29(+4.64%)
Mar 17, 2008 6.088 6.294 6.081 6.196 25,350,782 -0.11(-1.82%)
Mar 14, 2008 6.496 6.515 6.247 6.311 24,044,306 -0.20(-3.04%)
Mar 13, 2008 6.484 6.567 6.286 6.509 32,544,788 -0.06(-0.88%)
Mar 12, 2008 6.643 6.714 6.567 6.567 19,628,084 -0.15(-2.28%)
Mar 11, 2008 6.464 6.720 6.464 6.720 37,085,336 +0.37(+5.84%)
Mar 10, 2008 6.388 6.452 6.292 6.349 33,675,500 -0.08(-1.29%)
Mar 07, 2008 6.471 6.592 6.343 6.432 35,783,608 -0.06(-0.98%)
Mar 06, 2008 6.579 6.682 6.477 6.496 30,537,296 -0.08(-1.26%)
Mar 05, 2008 6.515 6.637 6.509 6.579 32,374,556 +0.18(+2.79%)
Mar 04, 2008 6.305 6.426 6.228 6.401 44,096,684 +0.25(+4.05%)
Mar 03, 2008 6.279 6.279 6.068 6.151 23,085,478 -0.07(-1.13%)
Feb 29, 2008 6.330 6.375 6.209 6.222 14,544,606 -0.19(-2.89%)
Feb 28, 2008 6.484 6.522 6.394 6.407 20,536,090 -0.13(-2.05%)
Feb 27, 2008 6.394 6.579 6.394 6.541 22,197,350 +0.07(+1.09%)
Feb 26, 2008 6.343 6.509 6.286 6.471 24,610,238 +0.17(+2.63%)
Feb 25, 2008 6.234 6.324 6.145 6.305 21,130,830 +0.12(+1.96%)
Feb 22, 2008 6.151 6.215 6.049 6.183 20,504,406 +0.05(+0.83%)
Feb 21, 2008 6.292 6.349 6.100 6.132 28,826,994 -0.11(-1.74%)
Feb 20, 2008 6.222 6.260 6.132 6.241 19,993,728 -0.03(-0.41%)
Feb 19, 2008 6.247 6.343 6.241 6.266 30,575,970 +0.06(+1.03%)
Feb 18, 2008 6.126 6.286 6.107 6.202 0 +0.00(+0.00%)
Feb 15, 2008 6.126 6.286 6.107 6.202 19,058,956 +0.01(+0.10%)
Feb 14, 2008 6.171 6.311 6.171 6.196 31,107,080 -0.01(-0.10%)
Feb 13, 2008 6.132 6.209 6.075 6.202 16,265,201 +0.11(+1.78%)
Feb 12, 2008 6.036 6.158 6.017 6.094 16,703,663 +0.08(+1.27%)
Feb 11, 2008 5.909 6.036 5.864 6.017 17,767,318 +0.11(+1.95%)
Feb 08, 2008 5.813 5.960 5.800 5.902 14,578,986 -0.01(-0.11%)
Feb 07, 2008 5.813 5.985 5.711 5.909 26,484,116 +0.09(+1.54%)
Feb 06, 2008 5.838 5.992 5.813 5.819 18,398,582 -0.02(-0.33%)
Feb 05, 2008 6.164 6.164 5.838 5.838 31,980,128 -0.40(-6.45%)
Feb 04, 2008 6.273 6.279 6.139 6.241 18,747,452 +0.01(+0.21%)
Feb 01, 2008 6.036 6.254 6.017 6.228 36,076,824 +0.32(+5.41%)
Jan 31, 2008 5.851 5.985 5.615 5.909 34,678,484 +0.23(+4.05%)
Jan 30, 2008 5.691 5.851 5.608 5.679 29,101,494 -0.01(-0.11%)
Jan 29, 2008 5.711 5.730 5.596 5.685 18,475,476 +0.13(+2.30%)
Jan 28, 2008 5.500 5.589 5.417 5.557 18,210,220 +0.00(+0.00%)
Jan 25, 2008 5.570 5.781 5.551 5.557 30,945,746 +0.01(+0.12%)
Jan 24, 2008 5.532 5.685 5.455 5.551 27,003,530 +0.08(+1.52%)
Jan 23, 2008 5.034 5.513 4.919 5.468 40,448,516 +0.36(+7.13%)
Jan 22, 2008 4.995 5.289 4.829 5.104 31,736,368 -0.42(-7.52%)
Jan 21, 2008 5.430 5.647 5.410 5.519 0 +0.00(+0.00%)
Jan 18, 2008 5.430 5.647 5.410 5.519 25,713,034 +0.16(+2.98%)
Jan 17, 2008 5.462 5.602 5.334 5.359 29,765,066 -0.06(-1.06%)
Jan 16, 2008 5.557 5.577 5.289 5.417 25,890,158 -0.19(-3.31%)
Jan 15, 2008 5.781 5.813 5.596 5.602 26,688,226 -0.18(-3.09%)
Jan 14, 2008 5.775 5.806 5.704 5.781 23,153,250 +0.10(+1.80%)
Jan 11, 2008 5.736 5.736 5.640 5.679 23,328,574 -0.12(-2.09%)
Jan 10, 2008 5.717 5.806 5.672 5.800 24,601,180 +0.01(+0.22%)
Jan 09, 2008 5.640 5.838 5.628 5.787 31,762,548 +0.19(+3.42%)
Jan 08, 2008 5.596 5.730 5.557 5.596 29,308,046 +0.01(+0.11%)
Jan 07, 2008 5.749 5.749 5.513 5.589 28,085,072 -0.11(-2.02%)
Jan 04, 2008 6.004 6.043 5.685 5.704 31,974,148 -0.33(-5.40%)
Jan 03, 2008 6.068 6.158 6.004 6.030 16,597,724 -0.08(-1.36%)
Jan 02, 2008 6.286 6.324 6.062 6.113 20,324,912 -0.25(-3.92%)
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.