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

Taiwan Semiconductor ADR (NY: TSM )

141.11 -1.72 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2008 7.021 7.072 6.944 6.976 22,513,302 +0.03(+0.37%)
Jun 27, 2008 6.836 7.002 6.816 6.951 26,660,728 +0.06(+0.93%)
Jun 26, 2008 7.053 7.162 6.880 6.887 26,003,098 -0.40(-5.44%)
Jun 25, 2008 7.130 7.373 7.130 7.283 39,803,676 +0.29(+4.21%)
Jun 24, 2008 6.848 7.066 6.848 6.989 22,991,320 +0.03(+0.46%)
Jun 23, 2008 6.900 7.008 6.887 6.957 18,092,690 +0.05(+0.74%)
Jun 20, 2008 6.996 7.021 6.848 6.906 27,703,408 -0.21(-2.97%)
Jun 19, 2008 7.079 7.187 6.989 7.117 26,554,702 +0.04(+0.63%)
Jun 18, 2008 7.155 7.155 7.034 7.072 24,398,420 -0.06(-0.90%)
Jun 17, 2008 7.200 7.251 7.123 7.136 18,213,062 -0.07(-0.98%)
Jun 16, 2008 7.104 7.245 7.098 7.207 13,476,164 +0.03(+0.36%)
Jun 13, 2008 7.059 7.264 7.059 7.181 19,194,702 +0.12(+1.72%)
Jun 12, 2008 7.059 7.181 7.008 7.059 24,137,398 +0.08(+1.10%)
Jun 11, 2008 7.072 7.213 6.970 6.983 32,917,508 -0.01(-0.18%)
Jun 10, 2008 6.944 7.091 6.938 6.996 20,435,260 -0.19(-2.67%)
Jun 09, 2008 7.322 7.341 7.117 7.187 22,827,460 -0.23(-3.10%)
Jun 06, 2008 7.488 7.545 7.405 7.418 27,908,936 -0.19(-2.52%)
Jun 05, 2008 7.360 7.654 7.360 7.609 32,013,580 +0.20(+2.76%)
Jun 04, 2008 7.207 7.424 7.200 7.405 24,937,904 +0.16(+2.21%)
Jun 03, 2008 7.251 7.322 7.207 7.245 24,514,970 -0.08(-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.