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 5.642 5.966 5.635 5.966 24,132,302 +0.43(+7.70%)
Sep 29, 2008 5.795 5.890 5.483 5.540 29,869,486 -0.35(-5.95%)
Sep 26, 2008 5.992 6.043 5.884 5.890 0 -0.20(-3.24%)
Sep 25, 2008 6.049 6.119 5.998 6.087 37,323,256 +0.08(+1.38%)
Sep 24, 2008 6.126 6.126 5.903 6.005 30,441,982 +0.08(+1.29%)
Sep 23, 2008 6.138 6.189 5.916 5.928 43,083,436 -0.20(-3.22%)
Sep 22, 2008 6.247 6.361 6.062 6.126 33,944,140 -0.23(-3.61%)
Sep 19, 2008 6.177 6.387 6.113 6.355 0 +0.39(+6.51%)
Sep 18, 2008 5.699 6.049 5.642 5.966 32,599,848 +0.32(+5.76%)
Sep 17, 2008 5.623 5.795 5.572 5.642 32,377,908 -0.10(-1.77%)
Sep 16, 2008 5.476 5.795 5.444 5.744 40,899,992 +0.14(+2.50%)
Sep 15, 2008 5.578 5.705 5.508 5.604 30,878,834 -0.18(-3.19%)
Sep 12, 2008 5.604 5.826 5.463 5.788 0 +0.18(+3.30%)
Sep 11, 2008 5.572 5.623 5.425 5.604 31,224,796 -0.12(-2.11%)
Sep 10, 2008 5.769 5.833 5.635 5.725 27,653,730 +0.13(+2.39%)
Sep 09, 2008 5.884 5.884 5.591 5.591 53,012,184 -0.36(-6.10%)
Sep 08, 2008 6.017 6.056 5.820 5.954 46,670,152 +0.20(+3.54%)
Sep 05, 2008 5.540 5.788 5.508 5.750 0 +0.24(+4.39%)
Sep 04, 2008 5.705 5.705 5.489 5.508 39,300,576 -0.27(-4.63%)
Sep 03, 2008 5.973 5.973 5.756 5.775 31,016,728 -0.18(-3.10%)
Sep 02, 2008 6.024 6.062 5.877 5.960 39,422,956 -0.22(-3.60%)
Aug 29, 2008 6.342 6.342 6.145 6.183 0 -0.22(-3.48%)
Aug 28, 2008 6.450 6.489 6.349 6.406 25,930,246 -0.05(-0.79%)
Aug 27, 2008 6.444 6.508 6.425 6.457 21,096,374 +0.05(+0.80%)
Aug 26, 2008 6.374 6.501 6.374 6.406 35,552,272 -0.03(-0.40%)
Aug 25, 2008 6.463 6.533 6.431 6.431 24,234,128 -0.09(-1.37%)
Aug 22, 2008 6.508 6.559 6.476 6.520 0 +0.03(+0.39%)
Aug 21, 2008 6.520 6.520 6.393 6.495 19,729,512 -0.01(-0.20%)
Aug 20, 2008 6.514 6.575 6.419 6.508 30,103,030 +0.01(+0.20%)
Aug 19, 2008 6.508 6.546 6.463 6.495 21,633,644 -0.10(-1.45%)
Aug 18, 2008 6.731 6.731 6.557 6.591 20,160,506 -0.14(-2.08%)
Aug 15, 2008 6.743 6.750 6.559 6.731 0 +0.05(+0.76%)
Aug 14, 2008 6.686 6.711 6.591 6.680 16,765,186 +0.06(+0.87%)
Aug 13, 2008 6.476 6.686 6.463 6.622 59,356,488 -0.15(-2.16%)
Aug 12, 2008 6.775 6.826 6.699 6.769 29,942,412 -0.03(-0.37%)
Aug 11, 2008 6.616 6.858 6.616 6.794 21,825,264 +0.10(+1.52%)
Aug 08, 2008 6.571 6.750 6.463 6.692 37,897,900 +0.11(+1.64%)
Aug 07, 2008 6.399 6.584 6.374 6.584 30,086,208 +0.06(+0.88%)
Aug 06, 2008 6.272 6.571 6.272 6.527 33,357,536 +0.29(+4.70%)
Aug 05, 2008 6.075 6.275 6.017 6.234 27,578,082 +0.25(+4.26%)
Aug 04, 2008 6.049 6.075 5.960 5.979 17,874,196 -0.10(-1.57%)
Aug 01, 2008 6.113 6.177 6.005 6.075 13,078,523 +0.03(+0.42%)
Jul 31, 2008 6.145 6.164 6.024 6.049 37,893,988 -0.19(-3.06%)
Jul 30, 2008 6.304 6.355 6.221 6.240 24,738,928 -0.03(-0.41%)
Jul 29, 2008 6.266 6.298 6.087 6.266 29,978,688 +0.04(+0.72%)
Jul 28, 2008 6.412 6.412 6.202 6.221 13,647,847 -0.16(-2.49%)
Jul 25, 2008 6.374 6.431 6.285 6.380 13,513,456 +0.09(+1.42%)
Jul 24, 2008 6.425 6.470 6.278 6.291 25,256,098 -0.17(-2.56%)
Jul 23, 2008 6.355 6.520 6.272 6.457 33,553,734 +0.14(+2.22%)
Jul 22, 2008 6.399 6.399 6.189 6.317 31,356,186 -0.29(-4.43%)
Jul 21, 2008 6.571 6.737 6.527 6.610 17,334,406 +0.09(+1.37%)
Jul 18, 2008 6.527 6.597 6.444 6.520 25,465,222 -0.08(-1.16%)
Jul 17, 2008 6.317 6.692 6.304 6.597 47,347,388 +0.32(+5.07%)
Jul 16, 2008 6.043 6.323 5.890 6.278 48,285,228 +0.04(+0.71%)
Jul 15, 2008 6.234 6.380 6.113 6.234 40,324,440 -0.17(-2.59%)
Jul 14, 2008 6.552 6.571 6.374 6.399 24,256,560 -0.16(-2.43%)
Jul 11, 2008 6.546 6.610 6.374 6.559 40,728,204 +0.10(+1.48%)
Jul 10, 2008 6.399 6.463 6.336 6.463 24,316,780 +0.13(+2.11%)
Jul 09, 2008 6.527 6.552 6.329 6.329 25,792,214 -0.15(-2.36%)
Jul 08, 2008 6.450 6.495 6.406 6.482 36,512,708 +0.01(+0.20%)
Jul 07, 2008 6.533 6.692 6.374 6.470 31,435,304 -0.06(-0.88%)
Jul 04, 2008 6.648 6.648 6.380 6.527 40,235,756 +0.00(+0.00%)
Jul 03, 2008 6.648 6.648 6.380 6.527 40,235,756 -0.22(-3.30%)
Jul 02, 2008 6.896 6.896 6.737 6.750 47,813,924 -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.