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

Taiwan Semiconductor ADR (NY: TSM )

137.96 +1.38 (+1.01%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 26, 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%)
Dec 01, 2008 4.286 4.388 4.184 4.197 23,620,954 -0.37(-8.11%)
Nov 28, 2008 4.382 4.695 4.382 4.567 11,210,466 -0.03(-0.56%)
Nov 26, 2008 4.216 4.631 4.107 4.593 19,496,610 +0.34(+8.12%)
Nov 25, 2008 4.344 4.350 4.120 4.248 19,859,242 -0.03(-0.75%)
Nov 24, 2008 3.948 4.388 3.948 4.280 31,055,466 +0.12(+2.92%)
Nov 21, 2008 3.903 4.165 3.777 4.158 37,057,356 +0.42(+11.28%)
Nov 20, 2008 3.897 4.037 3.724 3.737 24,909,660 -0.18(-4.57%)
Nov 19, 2008 4.069 4.139 3.916 3.916 21,776,960 -0.24(-5.69%)
Nov 18, 2008 4.293 4.299 3.992 4.152 28,459,296 -0.14(-3.27%)
Nov 17, 2008 4.363 4.408 4.210 4.293 26,103,702 -0.15(-3.45%)
Nov 14, 2008 4.625 4.676 4.356 4.446 0 -0.34(-7.20%)
Nov 13, 2008 4.491 4.829 4.222 4.791 30,403,948 +0.26(+5.63%)
Nov 12, 2008 4.746 4.919 4.510 4.535 21,866,360 -0.19(-4.05%)
Nov 11, 2008 4.791 4.970 4.708 4.727 16,471,565 -0.17(-3.39%)
Nov 10, 2008 4.855 4.976 4.797 4.893 19,037,416 -0.08(-1.54%)
Nov 07, 2008 4.772 4.995 4.669 4.970 21,298,870 +0.26(+5.56%)
Nov 06, 2008 4.944 4.944 4.612 4.708 29,391,438 -0.25(-5.03%)
Nov 05, 2008 5.212 5.263 4.957 4.957 24,880,026 -0.40(-7.40%)
Nov 04, 2008 5.353 5.398 5.212 5.353 24,012,778 +0.21(+4.10%)
Nov 03, 2008 5.270 5.302 5.078 5.142 35,565,616 -0.13(-2.54%)
Oct 31, 2008 5.180 5.417 4.944 5.276 28,347,024 +0.22(+4.42%)
Oct 30, 2008 4.733 5.097 4.733 5.053 36,884,832 +0.36(+7.77%)
Oct 29, 2008 4.791 4.989 4.599 4.689 47,991,100 -0.23(-4.68%)
Oct 28, 2008 4.216 4.925 4.216 4.919 50,051,328 +0.86(+21.07%)
Oct 27, 2008 4.056 4.293 4.031 4.063 40,900,764 -0.06(-1.55%)
Oct 24, 2008 4.056 4.439 3.967 4.126 36,454,744 -0.31(-6.92%)
Oct 23, 2008 4.433 4.535 4.293 4.433 33,779,676 +0.04(+0.87%)
Oct 22, 2008 4.663 4.663 4.337 4.395 31,670,304 -0.33(-7.03%)
Oct 21, 2008 4.912 4.963 4.721 4.727 20,266,470 -0.34(-6.80%)
Oct 20, 2008 4.944 5.085 4.804 5.072 20,587,420 +0.13(+2.58%)
Oct 17, 2008 4.752 5.110 4.663 4.944 0 +0.15(+3.06%)
Oct 16, 2008 4.836 4.931 4.593 4.797 54,909,824 -0.03(-0.53%)
Oct 15, 2008 5.212 5.257 4.791 4.823 38,196,996 -0.51(-9.58%)
Oct 14, 2008 5.755 5.838 5.219 5.334 38,061,920 -0.22(-4.02%)
Oct 13, 2008 5.525 5.858 5.136 5.557 34,589,948 +0.29(+5.45%)
Oct 10, 2008 4.727 5.398 4.631 5.270 35,030,924 +0.45(+9.42%)
Oct 09, 2008 5.372 5.493 4.663 4.816 28,543,310 -0.42(-7.94%)
Oct 08, 2008 5.059 5.398 4.950 5.232 44,348,680 +0.12(+2.38%)
Oct 07, 2008 5.295 5.519 5.110 5.110 32,681,202 -0.28(-5.21%)
Oct 06, 2008 5.283 5.500 5.117 5.391 31,793,584 -0.01(-0.12%)
Oct 03, 2008 5.634 5.806 5.359 5.398 0 -0.21(-3.76%)
Oct 02, 2008 5.947 5.947 5.500 5.608 28,454,818 -0.34(-5.79%)
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.