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 (%)
Aug 29, 2008 6.369 6.369 6.171 6.209 0 -0.22(-3.48%)
Aug 28, 2008 6.478 6.516 6.375 6.433 25,821,534 -0.05(-0.79%)
Aug 27, 2008 6.471 6.535 6.452 6.484 21,007,928 +0.05(+0.80%)
Aug 26, 2008 6.401 6.529 6.401 6.433 35,403,220 -0.03(-0.40%)
Aug 25, 2008 6.490 6.561 6.458 6.458 24,132,528 -0.09(-1.37%)
Aug 22, 2008 6.535 6.586 6.503 6.548 0 +0.03(+0.39%)
Aug 21, 2008 6.548 6.548 6.420 6.522 19,646,796 -0.01(-0.20%)
Aug 20, 2008 6.542 6.602 6.446 6.535 29,976,824 +0.01(+0.20%)
Aug 19, 2008 6.535 6.573 6.490 6.522 21,542,946 -0.10(-1.45%)
Aug 18, 2008 6.759 6.759 6.585 6.618 20,075,984 -0.14(-2.08%)
Aug 15, 2008 6.772 6.778 6.586 6.759 0 +0.05(+0.76%)
Aug 14, 2008 6.714 6.740 6.618 6.708 16,694,899 +0.06(+0.87%)
Aug 13, 2008 6.503 6.714 6.490 6.650 59,107,640 -0.15(-2.16%)
Aug 12, 2008 6.804 6.855 6.727 6.797 29,816,880 -0.03(-0.37%)
Aug 11, 2008 6.644 6.887 6.644 6.823 21,733,762 +0.10(+1.52%)
Aug 08, 2008 6.599 6.778 6.490 6.721 37,739,016 +0.11(+1.64%)
Aug 07, 2008 6.426 6.612 6.401 6.612 29,960,072 +0.06(+0.88%)
Aug 06, 2008 6.299 6.599 6.299 6.554 33,217,686 +0.29(+4.70%)
Aug 05, 2008 6.100 6.302 6.043 6.260 27,462,462 +0.26(+4.26%)
Aug 04, 2008 6.075 6.100 5.985 6.004 17,799,260 -0.10(-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.