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 (%)
Jul 31, 2007 6.624 6.669 6.458 6.484 27,212,224 -0.08(-1.26%)
Jul 30, 2007 6.567 6.630 6.464 6.567 29,681,644 +0.11(+1.78%)
Jul 27, 2007 6.592 6.592 6.343 6.452 39,862,732 -0.08(-1.17%)
Jul 26, 2007 6.803 6.803 6.452 6.528 44,759,056 -0.43(-6.24%)
Jul 25, 2007 7.001 7.046 6.873 6.963 20,759,446 +0.00(+0.00%)
Jul 24, 2007 6.969 7.180 6.822 6.963 24,899,470 -0.08(-1.09%)
Jul 23, 2007 7.052 7.058 6.988 7.039 21,521,632 +0.08(+1.10%)
Jul 20, 2007 7.129 7.154 6.860 6.963 33,325,158 -0.21(-2.94%)
Jul 19, 2007 7.199 7.237 7.122 7.173 31,197,282 -0.08(-1.14%)
Jul 18, 2007 7.269 7.410 7.141 7.256 27,297,344 -0.24(-3.24%)
Jul 17, 2007 7.391 7.531 7.391 7.499 20,144,732 +0.04(+0.51%)
Jul 16, 2007 7.474 7.518 7.288 7.461 20,205,806 +0.01(+0.17%)
Jul 13, 2007 7.499 7.512 7.435 7.448 17,122,022 -0.02(-0.26%)
Jul 12, 2007 7.333 7.474 7.314 7.467 16,961,304 +0.19(+2.54%)
Jul 11, 2007 7.276 7.327 7.237 7.282 24,805,808 -0.03(-0.44%)
Jul 10, 2007 7.416 7.435 7.308 7.314 27,314,570 -0.18(-2.39%)
Jul 09, 2007 7.333 7.544 7.340 7.493 32,630,468 +0.16(+2.18%)
Jul 06, 2007 7.237 7.365 7.225 7.333 28,718,996 +0.06(+0.79%)
Jul 05, 2007 7.282 7.308 7.218 7.276 32,328,276 +0.00(+0.00%)
Jul 03, 2007 7.231 7.295 7.199 7.276 9,309,020 +0.07(+0.98%)
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.