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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 6.350 6.433 6.305 6.343 25,733,878 +0.11(+1.74%)
Nov 29, 2007 6.203 6.279 6.132 6.235 19,473,048 +0.00(+0.00%)
Nov 28, 2007 6.011 6.292 6.011 6.235 22,718,428 +0.20(+3.39%)
Nov 27, 2007 6.100 6.100 5.953 6.030 20,708,644 -0.04(-0.63%)
Nov 26, 2007 6.075 6.209 6.062 6.068 19,375,196 +0.00(+0.00%)
Nov 23, 2007 6.075 6.132 6.024 6.068 11,932,604 +0.14(+2.37%)
Nov 21, 2007 6.075 6.094 5.857 5.928 23,685,864 -0.25(-4.04%)
Nov 20, 2007 6.126 6.343 6.094 6.177 17,006,860 +0.08(+1.36%)
Nov 19, 2007 6.190 6.235 6.094 6.094 17,500,836 -0.14(-2.26%)
Nov 16, 2007 6.196 6.241 6.100 6.235 14,328,069 +0.06(+1.04%)
Nov 15, 2007 6.330 6.337 6.107 6.171 23,293,900 -0.12(-1.93%)
Nov 14, 2007 6.362 6.433 6.273 6.292 12,667,243 -0.10(-1.50%)
Nov 13, 2007 6.209 6.388 6.209 6.388 32,655,756 +0.26(+4.17%)
Nov 12, 2007 6.260 6.356 6.132 6.132 21,210,548 -0.14(-2.24%)
Nov 09, 2007 6.267 6.388 6.241 6.273 21,554,396 -0.06(-0.91%)
Nov 08, 2007 6.465 6.548 6.241 6.330 27,782,188 -0.17(-2.56%)
Nov 07, 2007 6.669 6.669 6.484 6.497 15,452,628 -0.17(-2.59%)
Nov 06, 2007 6.522 6.695 6.522 6.669 15,465,434 +0.15(+2.25%)
Nov 05, 2007 6.510 6.676 6.458 6.522 18,341,482 -0.12(-1.83%)
Nov 02, 2007 6.637 6.746 6.567 6.644 27,030,330 -0.07(-1.05%)
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.