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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.014 7.065 6.937 6.969 22,536,946 +0.03(+0.37%)
Jun 27, 2008 6.828 6.995 6.809 6.943 26,688,728 +0.06(+0.93%)
Jun 26, 2008 7.046 7.154 6.873 6.880 26,030,408 -0.40(-5.44%)
Jun 25, 2008 7.122 7.365 7.122 7.276 39,845,480 +0.29(+4.21%)
Jun 24, 2008 6.841 7.058 6.841 6.982 23,015,464 +0.03(+0.46%)
Jun 23, 2008 6.892 7.001 6.880 6.950 18,111,692 +0.05(+0.74%)
Jun 20, 2008 6.988 7.014 6.841 6.899 27,732,502 -0.21(-2.96%)
Jun 19, 2008 7.071 7.180 6.982 7.110 26,582,590 +0.04(+0.63%)
Jun 18, 2008 7.148 7.148 7.027 7.065 24,424,044 -0.06(-0.90%)
Jun 17, 2008 7.193 7.244 7.116 7.129 18,232,190 -0.07(-0.98%)
Jun 16, 2008 7.097 7.237 7.090 7.199 13,490,317 +0.03(+0.36%)
Jun 13, 2008 7.052 7.256 7.052 7.173 19,214,860 +0.12(+1.72%)
Jun 12, 2008 7.052 7.173 7.001 7.052 24,162,748 +0.08(+1.10%)
Jun 11, 2008 7.065 7.205 6.963 6.975 32,952,078 -0.01(-0.18%)
Jun 10, 2008 6.937 7.084 6.931 6.988 20,456,722 -0.19(-2.67%)
Jun 09, 2008 7.314 7.333 7.110 7.180 22,851,434 -0.23(-3.10%)
Jun 06, 2008 7.480 7.538 7.397 7.410 27,938,246 -0.19(-2.52%)
Jun 05, 2008 7.352 7.646 7.352 7.601 32,047,200 +0.20(+2.76%)
Jun 04, 2008 7.199 7.416 7.193 7.397 24,964,094 +0.16(+2.21%)
Jun 03, 2008 7.244 7.314 7.199 7.237 24,540,716 -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.