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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 4.922 5.146 4.697 5.013 29,836,196 +0.21(+4.42%)
Oct 30, 2008 4.497 4.843 4.497 4.801 38,822,528 +0.35(+7.77%)
Oct 29, 2008 4.552 4.740 4.370 4.455 50,512,248 -0.22(-4.68%)
Oct 28, 2008 4.005 4.679 4.005 4.673 52,680,704 +0.81(+21.07%)
Oct 27, 2008 3.854 4.078 3.829 3.860 43,049,428 -0.06(-1.55%)
Oct 24, 2008 3.854 4.218 3.769 3.921 38,369,844 -0.29(-6.92%)
Oct 23, 2008 4.212 4.309 4.078 4.212 35,554,244 +0.04(+0.87%)
Oct 22, 2008 4.430 4.430 4.121 4.175 33,334,060 -0.32(-7.03%)
Oct 21, 2008 4.667 4.716 4.485 4.491 21,331,142 -0.33(-6.80%)
Oct 20, 2008 4.697 4.831 4.564 4.819 21,668,952 +0.12(+2.58%)
Oct 17, 2008 4.515 4.855 4.430 4.697 0 +0.14(+3.06%)
Oct 16, 2008 4.594 4.685 4.364 4.558 57,794,436 -0.02(-0.53%)
Oct 15, 2008 4.952 4.995 4.552 4.582 40,203,624 -0.49(-9.58%)
Oct 14, 2008 5.468 5.547 4.958 5.068 40,061,448 -0.21(-4.02%)
Oct 13, 2008 5.250 5.565 4.879 5.280 36,407,084 +0.27(+5.45%)
Oct 10, 2008 4.491 5.128 4.400 5.007 36,871,224 +0.43(+9.42%)
Oct 09, 2008 5.104 5.219 4.430 4.576 30,042,794 -0.39(-7.94%)
Oct 08, 2008 4.807 5.128 4.703 4.970 46,678,480 +0.12(+2.38%)
Oct 07, 2008 5.031 5.244 4.855 4.855 34,398,064 -0.27(-5.21%)
Oct 06, 2008 5.019 5.225 4.861 5.122 33,463,816 -0.01(-0.12%)
Oct 03, 2008 5.353 5.517 5.092 5.128 0 -0.20(-3.76%)
Oct 02, 2008 5.650 5.650 5.225 5.329 29,949,652 -0.33(-5.79%)
Oct 01, 2008 5.596 5.705 5.498 5.656 31,133,208 -0.03(-0.53%)
Sep 30, 2008 5.377 5.687 5.371 5.687 25,320,134 +0.41(+7.70%)
Sep 29, 2008 5.523 5.614 5.225 5.280 31,339,714 -0.33(-5.95%)
Sep 26, 2008 5.711 5.759 5.608 5.614 0 -0.19(-3.24%)
Sep 25, 2008 5.765 5.832 5.717 5.802 39,160,372 +0.08(+1.38%)
Sep 24, 2008 5.838 5.838 5.626 5.723 31,940,388 +0.07(+1.29%)
Sep 23, 2008 5.850 5.899 5.638 5.650 45,204,076 -0.19(-3.22%)
Sep 22, 2008 5.954 6.063 5.778 5.838 35,614,928 -0.22(-3.61%)
Sep 19, 2008 5.887 6.087 5.826 6.057 0 +0.37(+6.51%)
Sep 18, 2008 5.432 5.765 5.377 5.687 34,204,468 +0.31(+5.76%)
Sep 17, 2008 5.359 5.523 5.310 5.377 33,971,604 -0.10(-1.77%)
Sep 16, 2008 5.219 5.523 5.189 5.474 42,913,160 +0.13(+2.50%)
Sep 15, 2008 5.316 5.438 5.250 5.341 32,398,742 -0.18(-3.19%)
Sep 12, 2008 5.341 5.553 5.207 5.517 0 +0.18(+3.30%)
Sep 11, 2008 5.310 5.359 5.171 5.341 32,761,734 -0.12(-2.11%)
Sep 10, 2008 5.498 5.559 5.371 5.456 29,014,892 +0.13(+2.39%)
Sep 09, 2008 5.608 5.608 5.329 5.329 55,621,532 -0.35(-6.10%)
Sep 08, 2008 5.735 5.772 5.547 5.674 48,967,336 +0.19(+3.54%)
Sep 05, 2008 5.280 5.517 5.250 5.480 0 +0.23(+4.39%)
Sep 04, 2008 5.438 5.438 5.231 5.250 41,235,016 -0.25(-4.63%)
Sep 03, 2008 5.693 5.693 5.486 5.505 32,543,424 -0.18(-3.10%)
Sep 02, 2008 5.741 5.778 5.602 5.681 41,363,420 -0.21(-3.60%)
Aug 29, 2008 6.045 6.045 5.856 5.893 0 -0.21(-3.48%)
Aug 28, 2008 6.148 6.184 6.051 6.105 27,206,576 -0.05(-0.79%)
Aug 27, 2008 6.142 6.202 6.124 6.154 22,134,772 +0.05(+0.80%)
Aug 26, 2008 6.075 6.196 6.075 6.105 37,302,216 -0.02(-0.40%)
Aug 25, 2008 6.160 6.227 6.130 6.130 25,426,974 -0.08(-1.37%)
Aug 22, 2008 6.202 6.251 6.172 6.215 0 +0.02(+0.39%)
Aug 21, 2008 6.215 6.215 6.093 6.190 20,700,632 -0.01(-0.20%)
Aug 20, 2008 6.208 6.266 6.117 6.202 31,584,752 +0.01(+0.20%)
Aug 19, 2008 6.202 6.239 6.160 6.190 22,698,490 -0.09(-1.45%)
Aug 18, 2008 6.415 6.415 6.249 6.281 21,152,840 -0.13(-2.08%)
Aug 15, 2008 6.427 6.433 6.251 6.415 0 +0.05(+0.76%)
Aug 14, 2008 6.372 6.397 6.281 6.366 17,590,398 +0.05(+0.87%)
Aug 13, 2008 6.172 6.372 6.160 6.312 62,278,116 -0.14(-2.16%)
Aug 12, 2008 6.457 6.506 6.385 6.451 31,416,228 -0.02(-0.37%)
Aug 11, 2008 6.306 6.536 6.306 6.476 22,899,540 +0.10(+1.52%)
Aug 08, 2008 6.263 6.433 6.160 6.378 39,763,300 +0.10(+1.64%)
Aug 07, 2008 6.099 6.275 6.075 6.275 31,567,102 +0.05(+0.88%)
Aug 06, 2008 5.978 6.263 5.978 6.221 34,999,452 +0.28(+4.70%)
Aug 05, 2008 5.790 5.981 5.735 5.941 28,935,522 +0.24(+4.26%)
Aug 04, 2008 5.765 5.790 5.681 5.699 18,753,994 -0.09(-1.57%)
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.