Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 7.065 7.187 7.033 7.097 15,523,593 +0.10(+1.46%)
Feb 27, 2007 7.168 7.193 6.989 6.995 25,190,668 -0.29(-3.95%)
Feb 26, 2007 7.289 7.289 7.219 7.283 13,345,280 +0.00(+0.00%)
Feb 23, 2007 7.443 7.443 7.257 7.283 9,453,441 -0.10(-1.39%)
Feb 22, 2007 7.340 7.417 7.308 7.385 15,940,072 +0.04(+0.61%)
Feb 21, 2007 7.257 7.347 7.200 7.340 12,045,372 +0.08(+1.06%)
Feb 20, 2007 7.187 7.315 7.149 7.264 12,192,227 +0.08(+1.16%)
Feb 16, 2007 7.187 7.187 7.097 7.181 7,702,757 +0.04(+0.54%)
Feb 15, 2007 7.136 7.187 7.136 7.142 17,779,588 +0.01(+0.18%)
Feb 14, 2007 6.931 7.168 6.925 7.129 20,089,742 +0.27(+3.91%)
Feb 13, 2007 6.784 6.867 6.720 6.861 21,583,620 +0.03(+0.47%)
Feb 12, 2007 6.931 6.982 6.810 6.829 17,983,784 -0.17(-2.47%)
Feb 09, 2007 7.110 7.136 6.989 7.002 15,143,866 -0.11(-1.53%)
Feb 08, 2007 7.142 7.142 7.072 7.110 11,677,062 -0.03(-0.36%)
Feb 07, 2007 7.014 7.225 7.002 7.136 20,897,006 +0.12(+1.73%)
Feb 06, 2007 7.033 7.059 6.970 7.014 14,092,580 +0.08(+1.11%)
Feb 05, 2007 6.931 6.989 6.931 6.938 13,293,090 -0.06(-0.82%)
Feb 02, 2007 7.091 7.104 6.970 6.995 10,961,087 -0.04(-0.64%)
Feb 01, 2007 6.976 7.059 6.906 7.040 13,297,000 +0.06(+0.92%)
Jan 31, 2007 6.944 7.014 6.867 6.976 14,332,959 +0.00(+0.00%)
Jan 30, 2007 6.886 6.982 6.886 6.976 10,155,341 +0.09(+1.30%)
Jan 29, 2007 6.989 7.000 6.880 6.886 11,609,187 -0.10(-1.46%)
Jan 26, 2007 6.899 7.002 6.854 6.989 21,432,502 +0.11(+1.58%)
Jan 25, 2007 7.149 7.187 6.874 6.880 73,747,816 -0.46(-6.27%)
Jan 24, 2007 7.289 7.340 7.187 7.340 18,766,908 +0.15(+2.04%)
Jan 23, 2007 7.078 7.244 7.008 7.193 27,049,890 +0.12(+1.72%)
Jan 22, 2007 7.193 7.193 7.059 7.072 17,134,302 -0.15(-2.04%)
Jan 19, 2007 7.193 7.257 7.149 7.219 19,166,810 +0.03(+0.36%)
Jan 18, 2007 7.340 7.353 7.168 7.193 32,546,230 -0.15(-2.09%)
Jan 17, 2007 7.257 7.347 7.174 7.347 30,674,652 +0.12(+1.59%)
Jan 16, 2007 7.257 7.289 7.193 7.232 22,165,212 +0.04(+0.53%)
Jan 12, 2007 7.161 7.308 7.117 7.193 52,162,520 +0.22(+3.12%)
Jan 11, 2007 6.867 7.002 6.861 6.976 27,401,310 +0.15(+2.15%)
Jan 10, 2007 6.707 6.842 6.663 6.829 17,260,358 +0.04(+0.56%)
Jan 09, 2007 6.938 6.938 6.765 6.791 11,509,563 -0.08(-1.21%)
Jan 08, 2007 6.835 6.918 6.835 6.874 8,523,674 +0.04(+0.56%)
Jan 05, 2007 6.970 6.970 6.765 6.835 19,750,162 -0.18(-2.55%)
Jan 04, 2007 7.021 7.059 6.899 7.014 27,510,942 +0.00(+0.00%)
Jan 03, 2007 7.104 7.149 6.970 7.014 19,356,830 +0.03(+0.37%)
Dec 29, 2006 7.110 7.123 6.970 6.989 6,957,379 -0.04(-0.55%)
Dec 28, 2006 7.002 7.053 6.950 7.027 9,624,693 -0.01(-0.18%)
Dec 27, 2006 6.989 7.046 6.989 7.040 8,527,740 +0.06(+0.82%)
Dec 26, 2006 6.906 7.002 6.893 6.982 6,977,867 +0.11(+1.58%)
Dec 22, 2006 6.880 6.938 6.835 6.874 7,084,685 -0.01(-0.09%)
Dec 21, 2006 6.746 6.893 6.746 6.880 16,042,823 +0.12(+1.70%)
Dec 20, 2006 6.816 6.886 6.739 6.765 12,477,335 -0.03(-0.38%)
Dec 19, 2006 6.803 6.803 6.707 6.791 17,495,574 -0.13(-1.94%)
Dec 18, 2006 6.912 7.033 6.822 6.925 12,252,439 +0.06(+0.84%)
Dec 15, 2006 6.893 6.925 6.810 6.867 12,377,242 +0.02(+0.28%)
Dec 14, 2006 6.746 6.848 6.733 6.848 13,006,418 +0.09(+1.32%)
Dec 13, 2006 6.861 6.893 6.746 6.759 16,050,174 -0.08(-1.12%)
Dec 12, 2006 6.899 6.899 6.720 6.835 19,551,854 -0.12(-1.66%)
Dec 11, 2006 6.982 7.097 6.918 6.950 19,502,746 -0.03(-0.46%)
Dec 08, 2006 6.944 7.021 6.854 6.982 18,255,654 -0.05(-0.73%)
Dec 07, 2006 7.027 7.161 6.989 7.033 11,769,961 -0.02(-0.27%)
Dec 06, 2006 7.149 7.181 7.040 7.053 20,672,422 -0.10(-1.34%)
Dec 05, 2006 7.008 7.213 7.008 7.149 18,551,396 +0.06(+0.90%)
Dec 04, 2006 6.867 7.129 6.816 7.085 27,459,176 +0.29(+4.33%)
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.