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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 6.675 6.854 6.656 6.803 33,377,550 +0.16(+2.40%)
Oct 30, 2007 6.579 6.669 6.490 6.643 24,420,614 -0.07(-1.05%)
Oct 29, 2007 6.496 6.733 6.477 6.714 46,366,960 +0.38(+6.05%)
Oct 26, 2007 6.343 6.369 6.292 6.330 35,086,756 +0.08(+1.33%)
Oct 25, 2007 6.349 6.349 6.196 6.247 32,998,848 +0.01(+0.10%)
Oct 24, 2007 6.349 6.349 6.075 6.241 25,168,378 -0.16(-2.49%)
Oct 23, 2007 6.298 6.413 6.273 6.401 25,357,020 +0.20(+3.19%)
Oct 22, 2007 6.215 6.273 6.132 6.202 14,564,467 -0.02(-0.31%)
Oct 19, 2007 6.388 6.458 6.196 6.222 23,479,046 -0.23(-3.56%)
Oct 18, 2007 6.484 6.528 6.375 6.452 20,756,174 -0.05(-0.79%)
Oct 17, 2007 6.477 6.560 6.375 6.503 19,108,244 +0.13(+2.11%)
Oct 16, 2007 6.439 6.445 6.324 6.369 16,510,853 -0.02(-0.30%)
Oct 15, 2007 6.471 6.567 6.362 6.388 18,366,438 -0.03(-0.40%)
Oct 12, 2007 6.547 6.547 6.369 6.413 26,360,426 -0.11(-1.67%)
Oct 11, 2007 6.771 6.809 6.452 6.522 35,504,588 -0.36(-5.29%)
Oct 10, 2007 6.835 6.912 6.707 6.886 24,728,316 +0.05(+0.75%)
Oct 09, 2007 6.809 6.848 6.707 6.835 22,183,440 +0.06(+0.85%)
Oct 08, 2007 6.777 6.905 6.745 6.777 16,196,344 -0.05(-0.75%)
Oct 05, 2007 6.714 6.918 6.688 6.828 17,959,722 +0.18(+2.69%)
Oct 04, 2007 6.650 6.739 6.618 6.650 18,357,046 +0.02(+0.29%)
Oct 03, 2007 6.650 6.726 6.573 6.630 13,826,178 -0.09(-1.33%)
Oct 02, 2007 6.675 6.739 6.650 6.720 17,077,040 +0.06(+0.86%)
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.