Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.648 5.973 5.641 5.973 24,106,980 +0.43(+7.70%)
Sep 29, 2008 5.801 5.896 5.488 5.546 29,838,146 -0.35(-5.95%)
Sep 26, 2008 5.998 6.049 5.890 5.896 0 -0.20(-3.24%)
Sep 25, 2008 6.056 6.126 6.005 6.094 37,284,096 +0.08(+1.38%)
Sep 24, 2008 6.132 6.132 5.909 6.011 30,410,040 +0.08(+1.29%)
Sep 23, 2008 6.145 6.196 5.922 5.934 43,038,228 -0.20(-3.22%)
Sep 22, 2008 6.253 6.368 6.068 6.132 33,908,524 -0.23(-3.61%)
Sep 19, 2008 6.183 6.393 6.119 6.362 0 +0.39(+6.51%)
Sep 18, 2008 5.705 6.056 5.648 5.973 32,565,644 +0.33(+5.76%)
Sep 17, 2008 5.629 5.801 5.578 5.648 32,343,936 -0.10(-1.77%)
Sep 16, 2008 5.482 5.801 5.450 5.750 40,857,080 +0.14(+2.50%)
Sep 15, 2008 5.584 5.711 5.514 5.609 30,846,434 -0.18(-3.19%)
Sep 12, 2008 5.609 5.833 5.469 5.794 0 +0.18(+3.30%)
Sep 11, 2008 5.578 5.629 5.431 5.609 31,192,034 -0.12(-2.11%)
Sep 10, 2008 5.775 5.839 5.641 5.731 27,624,714 +0.13(+2.39%)
Sep 09, 2008 5.890 5.890 5.597 5.597 52,956,560 -0.36(-6.10%)
Sep 08, 2008 6.024 6.062 5.826 5.960 46,621,184 +0.20(+3.54%)
Sep 05, 2008 5.546 5.794 5.514 5.756 0 +0.24(+4.39%)
Sep 04, 2008 5.711 5.711 5.495 5.514 39,259,340 -0.27(-4.63%)
Sep 03, 2008 5.979 5.979 5.762 5.782 30,984,184 -0.18(-3.10%)
Sep 02, 2008 6.030 6.068 5.883 5.966 39,381,592 -0.22(-3.60%)
Aug 29, 2008 6.349 6.349 6.151 6.189 0 -0.22(-3.48%)
Aug 28, 2008 6.457 6.495 6.355 6.413 25,903,038 -0.05(-0.79%)
Aug 27, 2008 6.451 6.515 6.432 6.464 21,074,238 +0.05(+0.80%)
Aug 26, 2008 6.381 6.508 6.381 6.413 35,514,968 -0.03(-0.40%)
Aug 25, 2008 6.470 6.540 6.438 6.438 24,208,700 -0.09(-1.37%)
Aug 22, 2008 6.515 6.566 6.483 6.527 0 +0.03(+0.39%)
Aug 21, 2008 6.527 6.527 6.400 6.502 19,708,810 -0.01(-0.20%)
Aug 20, 2008 6.521 6.581 6.425 6.515 30,071,444 +0.01(+0.20%)
Aug 19, 2008 6.515 6.553 6.470 6.502 21,610,946 -0.10(-1.45%)
Aug 18, 2008 6.738 6.738 6.564 6.597 20,139,352 -0.14(-2.08%)
Aug 15, 2008 6.750 6.757 6.566 6.738 0 +0.05(+0.76%)
Aug 14, 2008 6.693 6.719 6.597 6.687 16,747,596 +0.06(+0.87%)
Aug 13, 2008 6.483 6.693 6.470 6.629 59,294,208 -0.15(-2.16%)
Aug 12, 2008 6.782 6.833 6.706 6.776 29,910,994 -0.03(-0.37%)
Aug 11, 2008 6.623 6.865 6.623 6.801 21,802,364 +0.10(+1.52%)
Aug 08, 2008 6.578 6.757 6.470 6.699 37,858,136 +0.11(+1.64%)
Aug 07, 2008 6.406 6.591 6.381 6.591 30,054,640 +0.06(+0.88%)
Aug 06, 2008 6.279 6.578 6.279 6.534 33,322,536 +0.29(+4.70%)
Aug 05, 2008 6.081 6.282 6.024 6.240 27,549,144 +0.25(+4.26%)
Aug 04, 2008 6.056 6.081 5.966 5.985 17,855,442 -0.10(-1.57%)
Aug 01, 2008 6.119 6.183 6.011 6.081 13,064,800 +0.03(+0.42%)
Jul 31, 2008 6.151 6.170 6.030 6.056 37,854,228 -0.19(-3.06%)
Jul 30, 2008 6.311 6.362 6.228 6.247 24,712,970 -0.03(-0.41%)
Jul 29, 2008 6.272 6.304 6.094 6.272 29,947,234 +0.04(+0.72%)
Jul 28, 2008 6.419 6.419 6.209 6.228 13,633,527 -0.16(-2.50%)
Jul 25, 2008 6.381 6.438 6.291 6.387 13,499,277 +0.09(+1.42%)
Jul 24, 2008 6.432 6.476 6.285 6.298 25,229,598 -0.17(-2.56%)
Jul 23, 2008 6.362 6.527 6.279 6.464 33,518,528 +0.14(+2.22%)
Jul 22, 2008 6.406 6.406 6.196 6.323 31,323,284 -0.29(-4.43%)
Jul 21, 2008 6.578 6.744 6.534 6.617 17,316,218 +0.09(+1.37%)
Jul 18, 2008 6.534 6.604 6.451 6.527 25,438,504 -0.08(-1.16%)
Jul 17, 2008 6.323 6.699 6.311 6.604 47,297,708 +0.32(+5.07%)
Jul 16, 2008 6.049 6.330 5.896 6.285 48,234,564 +0.04(+0.72%)
Jul 15, 2008 6.240 6.387 6.119 6.240 40,282,128 -0.17(-2.59%)
Jul 14, 2008 6.559 6.578 6.381 6.406 24,231,110 -0.16(-2.43%)
Jul 11, 2008 6.553 6.617 6.381 6.566 40,685,468 +0.10(+1.48%)
Jul 10, 2008 6.406 6.470 6.342 6.470 24,291,266 +0.13(+2.11%)
Jul 09, 2008 6.534 6.559 6.336 6.336 25,765,152 -0.15(-2.36%)
Jul 08, 2008 6.457 6.502 6.413 6.489 36,474,400 +0.01(+0.20%)
Jul 07, 2008 6.540 6.699 6.381 6.476 31,402,320 -0.06(-0.88%)
Jul 04, 2008 6.655 6.655 6.387 6.534 40,193,540 +0.00(+0.00%)
Jul 03, 2008 6.655 6.655 6.387 6.534 40,193,540 -0.22(-3.30%)
Jul 02, 2008 6.903 6.903 6.744 6.757 47,763,756 -0.20(-2.84%)
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.