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 (%)
Dec 31, 2008 4.970 5.155 4.957 5.046 6,996,954 -0.03(-0.63%)
Dec 30, 2008 4.899 5.110 4.899 5.078 9,075,166 +0.18(+3.65%)
Dec 29, 2008 4.899 4.909 4.810 4.899 9,250,271 +0.07(+1.45%)
Dec 26, 2008 4.701 4.855 4.701 4.829 3,966,454 +0.04(+0.80%)
Dec 24, 2008 4.791 4.880 4.759 4.791 4,539,308 -0.02(-0.40%)
Dec 23, 2008 4.836 4.912 4.708 4.810 20,039,502 +0.00(+0.00%)
Dec 22, 2008 4.931 4.986 4.791 4.810 18,775,540 -0.17(-3.34%)
Dec 19, 2008 5.021 5.129 4.919 4.976 17,494,790 -0.04(-0.89%)
Dec 18, 2008 5.334 5.334 4.909 5.021 18,306,236 -0.21(-4.03%)
Dec 17, 2008 5.180 5.295 5.149 5.232 28,357,970 -0.13(-2.38%)
Dec 16, 2008 4.778 5.378 4.727 5.359 38,570,040 +0.46(+9.39%)
Dec 15, 2008 4.938 4.950 4.733 4.899 22,006,240 -0.04(-0.90%)
Dec 12, 2008 4.567 4.982 4.427 4.944 35,690,464 +0.28(+6.03%)
Dec 11, 2008 4.842 4.893 4.612 4.663 22,407,908 -0.13(-2.67%)
Dec 10, 2008 4.733 4.836 4.638 4.791 26,319,042 +0.24(+5.19%)
Dec 09, 2008 4.408 4.765 4.299 4.554 31,086,610 +0.12(+2.74%)
Dec 08, 2008 4.382 4.535 4.312 4.433 27,382,254 +0.14(+3.27%)
Dec 05, 2008 4.011 4.305 4.011 4.293 0 +0.19(+4.67%)
Dec 04, 2008 4.082 4.184 4.018 4.101 22,976,102 -0.08(-1.83%)
Dec 03, 2008 4.011 4.222 3.852 4.178 25,679,398 +0.13(+3.15%)
Dec 02, 2008 4.210 4.261 3.941 4.050 25,865,482 -0.15(-3.50%)
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.