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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 7.327 7.340 7.244 7.314 27,383,124 -0.06(-0.87%)
May 29, 2008 7.314 7.391 7.193 7.378 26,098,690 +0.01(+0.09%)
May 28, 2008 7.276 7.442 7.218 7.371 30,125,706 +0.17(+2.30%)
May 27, 2008 7.020 7.244 6.985 7.205 22,713,534 +0.25(+3.58%)
May 26, 2008 7.103 7.103 6.886 6.956 0 +0.00(+0.00%)
May 23, 2008 7.103 7.103 6.886 6.956 19,765,644 -0.20(-2.77%)
May 22, 2008 7.084 7.225 7.084 7.154 13,937,483 +0.03(+0.45%)
May 21, 2008 7.173 7.256 7.084 7.122 14,392,949 -0.07(-0.98%)
May 20, 2008 7.282 7.378 7.148 7.193 22,276,580 -0.19(-2.60%)
May 19, 2008 7.384 7.595 7.378 7.384 27,024,402 -0.06(-0.77%)
May 16, 2008 7.301 7.474 7.301 7.442 16,802,952 +0.13(+1.75%)
May 15, 2008 7.256 7.340 7.180 7.314 15,607,273 +0.10(+1.33%)
May 14, 2008 7.295 7.308 7.199 7.218 17,744,260 -0.07(-0.96%)
May 13, 2008 7.218 7.340 7.167 7.288 24,245,496 +0.11(+1.51%)
May 12, 2008 7.027 7.231 7.014 7.180 15,315,340 +0.18(+2.55%)
May 09, 2008 7.020 7.078 6.931 7.001 12,081,956 -0.05(-0.72%)
May 08, 2008 7.141 7.161 7.014 7.052 22,761,368 -0.06(-0.90%)
May 07, 2008 7.282 7.282 7.090 7.116 21,065,140 -0.22(-3.05%)
May 06, 2008 7.090 7.359 7.071 7.340 28,163,778 +0.22(+3.14%)
May 05, 2008 7.186 7.186 7.058 7.116 10,439,685 -0.10(-1.33%)
May 02, 2008 7.237 7.256 7.122 7.212 20,135,938 -0.02(-0.26%)
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.