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

Taiwan Semiconductor ADR (NY: TSM )

173.41 +0.97 (+0.56%)
Streaming Delayed Price Updated: 3:02 PM 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 (%)
Dec 31, 2008 4.959 5.144 4.946 5.036 7,011,676 -0.03(-0.63%)
Dec 30, 2008 4.889 5.099 4.889 5.068 9,094,260 +0.18(+3.65%)
Dec 29, 2008 4.889 4.899 4.800 4.889 9,269,734 +0.07(+1.46%)
Dec 26, 2008 4.691 4.844 4.691 4.819 3,974,799 +0.04(+0.80%)
Dec 24, 2008 4.781 4.870 4.749 4.781 4,548,858 -0.02(-0.40%)
Dec 23, 2008 4.825 4.902 4.698 4.800 20,081,666 +0.00(+0.00%)
Dec 22, 2008 4.921 4.975 4.781 4.800 18,815,044 -0.17(-3.34%)
Dec 19, 2008 5.010 5.119 4.908 4.966 17,531,600 -0.04(-0.89%)
Dec 18, 2008 5.323 5.323 4.899 5.010 18,344,752 -0.21(-4.03%)
Dec 17, 2008 5.170 5.284 5.138 5.221 28,417,636 -0.13(-2.38%)
Dec 16, 2008 4.768 5.367 4.717 5.348 38,651,192 +0.46(+9.39%)
Dec 15, 2008 4.927 4.940 4.723 4.889 22,052,540 -0.04(-0.90%)
Dec 12, 2008 4.558 4.972 4.417 4.934 35,765,556 +0.28(+6.03%)
Dec 11, 2008 4.832 4.883 4.602 4.653 22,455,054 -0.13(-2.67%)
Dec 10, 2008 4.723 4.825 4.628 4.781 26,374,416 +0.24(+5.19%)
Dec 09, 2008 4.398 4.755 4.290 4.545 31,152,016 +0.12(+2.74%)
Dec 08, 2008 4.373 4.526 4.303 4.424 27,439,866 +0.14(+3.27%)
Dec 05, 2008 4.003 4.296 4.003 4.284 0 +0.19(+4.67%)
Dec 04, 2008 4.073 4.175 4.009 4.092 23,024,444 -0.08(-1.83%)
Dec 03, 2008 4.003 4.213 3.844 4.169 25,733,426 +0.13(+3.15%)
Dec 02, 2008 4.201 4.252 3.933 4.041 25,919,902 -0.15(-3.50%)
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.