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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2008 5.539 5.666 5.315 5.593 36,634,996 +0.22(+4.05%)
Jan 30, 2008 5.388 5.539 5.309 5.375 30,743,358 -0.01(-0.11%)
Jan 29, 2008 5.406 5.424 5.297 5.381 19,517,834 +0.12(+2.30%)
Jan 28, 2008 5.206 5.291 5.128 5.261 19,237,614 +0.00(+0.00%)
Jan 25, 2008 5.273 5.472 5.254 5.261 32,691,660 +0.01(+0.12%)
Jan 24, 2008 5.236 5.381 5.164 5.254 28,527,030 +0.08(+1.52%)
Jan 23, 2008 4.765 5.218 4.656 5.176 42,730,560 +0.34(+7.13%)
Jan 22, 2008 4.728 5.007 4.571 4.831 33,526,886 -0.39(-7.52%)
Jan 21, 2008 5.140 5.345 5.121 5.224 0 +0.00(+0.00%)
Jan 18, 2008 5.140 5.345 5.121 5.224 27,163,724 +0.15(+2.98%)
Jan 17, 2008 5.170 5.303 5.049 5.073 31,444,366 -0.05(-1.06%)
Jan 16, 2008 5.261 5.279 5.007 5.128 27,350,842 -0.18(-3.31%)
Jan 15, 2008 5.472 5.502 5.297 5.303 28,193,936 -0.17(-3.09%)
Jan 14, 2008 5.466 5.496 5.400 5.472 24,459,522 +0.10(+1.80%)
Jan 11, 2008 5.430 5.430 5.339 5.375 24,644,738 -0.11(-2.09%)
Jan 10, 2008 5.412 5.496 5.369 5.490 25,989,142 +0.01(+0.22%)
Jan 09, 2008 5.339 5.527 5.327 5.478 33,554,544 +0.18(+3.42%)
Jan 08, 2008 5.297 5.424 5.261 5.297 30,961,562 +0.01(+0.11%)
Jan 07, 2008 5.442 5.442 5.218 5.291 29,669,590 -0.11(-2.02%)
Jan 04, 2008 5.684 5.720 5.381 5.400 33,778,080 -0.31(-5.40%)
Jan 03, 2008 5.744 5.829 5.684 5.708 17,534,142 -0.08(-1.36%)
Jan 02, 2008 5.950 5.986 5.738 5.787 21,471,612 -0.24(-3.92%)
Jan 01, 2008 6.016 6.065 5.992 6.022 0 +0.00(+0.00%)
Dec 31, 2007 6.016 6.065 5.992 6.022 11,087,850 +0.04(+0.61%)
Dec 28, 2007 5.950 5.998 5.883 5.986 14,825,325 +0.06(+1.02%)
Dec 27, 2007 6.053 6.065 5.908 5.926 8,069,160 -0.08(-1.41%)
Dec 26, 2007 5.944 6.010 5.901 6.010 7,936,084 +0.07(+1.22%)
Dec 24, 2007 5.950 5.974 5.895 5.938 3,120,635 +0.01(+0.10%)
Dec 21, 2007 5.895 5.938 5.853 5.932 14,452,873 +0.08(+1.45%)
Dec 20, 2007 5.895 5.914 5.805 5.847 12,856,401 -0.01(-0.10%)
Dec 19, 2007 5.774 5.889 5.774 5.853 17,133,698 +0.03(+0.52%)
Dec 18, 2007 5.738 5.877 5.714 5.823 17,071,752 +0.14(+2.45%)
Dec 17, 2007 5.877 5.877 5.672 5.684 21,532,744 -0.15(-2.59%)
Dec 14, 2007 5.974 5.974 5.817 5.835 14,317,266 -0.13(-2.13%)
Dec 13, 2007 5.956 5.980 5.847 5.962 20,758,166 -0.08(-1.40%)
Dec 12, 2007 6.107 6.161 5.956 6.047 16,402,953 +0.04(+0.70%)
Dec 11, 2007 6.137 6.240 5.986 6.004 22,493,226 -0.12(-1.97%)
Dec 10, 2007 6.089 6.192 6.071 6.125 14,838,352 -0.10(-1.65%)
Dec 07, 2007 6.228 6.276 6.180 6.228 16,967,980 +0.02(+0.39%)
Dec 06, 2007 6.035 6.216 6.035 6.204 17,296,778 +0.15(+2.50%)
Dec 05, 2007 5.974 6.071 5.962 6.053 27,481,986 +0.19(+3.20%)
Dec 04, 2007 5.877 5.962 5.835 5.865 14,326,284 -0.04(-0.72%)
Dec 03, 2007 6.022 6.028 5.889 5.908 20,318,330 -0.09(-1.51%)
Nov 30, 2007 6.004 6.083 5.962 5.998 27,214,296 +0.10(+1.74%)
Nov 29, 2007 5.865 5.938 5.799 5.895 20,593,292 +0.00(+0.00%)
Nov 28, 2007 5.684 5.950 5.684 5.895 24,025,372 +0.19(+3.39%)
Nov 27, 2007 5.768 5.768 5.629 5.702 21,899,970 -0.04(-0.63%)
Nov 26, 2007 5.744 5.871 5.732 5.738 20,489,812 +0.00(+0.00%)
Nov 23, 2007 5.744 5.799 5.696 5.738 12,619,063 +0.13(+2.37%)
Nov 21, 2007 5.744 5.762 5.539 5.605 25,048,464 -0.24(-4.04%)
Nov 20, 2007 5.793 5.998 5.762 5.841 17,985,230 +0.08(+1.36%)
Nov 19, 2007 5.853 5.895 5.762 5.762 18,507,624 -0.13(-2.26%)
Nov 16, 2007 5.859 5.901 5.768 5.895 15,152,334 +0.06(+1.04%)
Nov 15, 2007 5.986 5.992 5.774 5.835 24,633,952 -0.11(-1.93%)
Nov 14, 2007 6.016 6.083 5.932 5.950 13,395,964 -0.09(-1.50%)
Nov 13, 2007 5.871 6.041 5.871 6.041 34,534,376 +0.24(+4.17%)
Nov 12, 2007 5.920 6.010 5.799 5.799 22,430,748 -0.13(-2.24%)
Nov 09, 2007 5.926 6.041 5.901 5.932 22,794,376 -0.05(-0.91%)
Nov 08, 2007 6.113 6.192 5.901 5.986 29,380,442 -0.16(-2.56%)
Nov 07, 2007 6.307 6.307 6.131 6.143 16,341,586 -0.16(-2.59%)
Nov 06, 2007 6.168 6.331 6.168 6.307 16,355,129 +0.14(+2.25%)
Nov 05, 2007 6.155 6.313 6.107 6.168 19,396,632 -0.11(-1.83%)
Nov 02, 2007 6.276 6.379 6.210 6.282 28,585,330 -0.07(-1.05%)
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.