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

Taiwan Semiconductor ADR (NY: TSM )

171.87 -0.57 (-0.33%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 13, 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 7.304 7.316 7.221 7.291 27,469,560 -0.06(-0.87%)
May 29, 2008 7.291 7.367 7.170 7.355 26,181,072 +0.01(+0.09%)
May 28, 2008 7.253 7.418 7.195 7.348 30,220,800 +0.17(+2.30%)
May 27, 2008 6.998 7.221 6.963 7.183 22,785,230 +0.25(+3.58%)
May 26, 2008 7.081 7.081 6.864 6.934 0 +0.00(+0.00%)
May 23, 2008 7.081 7.081 6.864 6.934 19,828,036 -0.20(-2.77%)
May 22, 2008 7.062 7.202 7.062 7.132 13,981,478 +0.03(+0.45%)
May 21, 2008 7.151 7.234 7.062 7.100 14,438,382 -0.07(-0.98%)
May 20, 2008 7.259 7.355 7.125 7.170 22,346,896 -0.19(-2.60%)
May 19, 2008 7.361 7.571 7.355 7.361 27,109,706 -0.06(-0.77%)
May 16, 2008 7.278 7.450 7.278 7.418 16,855,990 +0.13(+1.75%)
May 15, 2008 7.234 7.316 7.157 7.291 15,656,538 +0.10(+1.33%)
May 14, 2008 7.272 7.285 7.176 7.195 17,800,272 -0.07(-0.96%)
May 13, 2008 7.195 7.316 7.144 7.265 24,322,030 +0.11(+1.51%)
May 12, 2008 7.004 7.208 6.992 7.157 15,363,684 +0.18(+2.55%)
May 09, 2008 6.998 7.055 6.909 6.979 12,120,094 -0.05(-0.72%)
May 08, 2008 7.119 7.138 6.992 7.030 22,833,214 -0.06(-0.90%)
May 07, 2008 7.259 7.259 7.068 7.094 21,131,632 -0.22(-3.05%)
May 06, 2008 7.068 7.336 7.049 7.316 28,252,680 +0.22(+3.14%)
May 05, 2008 7.164 7.164 7.036 7.094 10,472,638 -0.10(-1.33%)
May 02, 2008 7.215 7.234 7.100 7.189 20,199,500 -0.02(-0.27%)
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.