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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.631 6.676 6.465 6.490 27,183,676 -0.08(-1.26%)
Jul 30, 2007 6.573 6.637 6.471 6.573 29,650,504 +0.12(+1.78%)
Jul 27, 2007 6.599 6.599 6.350 6.458 39,820,912 -0.08(-1.17%)
Jul 26, 2007 6.810 6.810 6.458 6.535 44,712,100 -0.43(-6.24%)
Jul 25, 2007 7.008 7.053 6.880 6.970 20,737,666 +0.00(+0.00%)
Jul 24, 2007 6.976 7.187 6.829 6.970 24,873,348 -0.08(-1.09%)
Jul 23, 2007 7.059 7.066 6.996 7.047 21,499,054 +0.08(+1.10%)
Jul 20, 2007 7.136 7.162 6.868 6.970 33,290,196 -0.21(-2.94%)
Jul 19, 2007 7.207 7.245 7.130 7.181 31,164,552 -0.08(-1.14%)
Jul 18, 2007 7.277 7.418 7.149 7.264 27,268,706 -0.24(-3.24%)
Jul 17, 2007 7.398 7.539 7.398 7.507 20,123,598 +0.04(+0.51%)
Jul 16, 2007 7.481 7.526 7.296 7.469 20,184,608 +0.01(+0.17%)
Jul 13, 2007 7.507 7.520 7.443 7.456 17,104,058 -0.02(-0.26%)
Jul 12, 2007 7.341 7.481 7.322 7.475 16,943,510 +0.19(+2.54%)
Jul 11, 2007 7.283 7.334 7.245 7.290 24,779,784 -0.03(-0.44%)
Jul 10, 2007 7.424 7.443 7.315 7.322 27,285,914 -0.18(-2.39%)
Jul 09, 2007 7.341 7.552 7.347 7.501 32,596,234 +0.16(+2.18%)
Jul 06, 2007 7.245 7.373 7.232 7.341 28,688,866 +0.06(+0.79%)
Jul 05, 2007 7.290 7.315 7.226 7.283 32,294,360 +0.00(+0.00%)
Jul 03, 2007 7.239 7.302 7.207 7.283 9,299,254 +0.07(+0.98%)
Jul 02, 2007 7.117 7.232 7.155 7.213 20,011,312 +0.10(+1.35%)
Jun 29, 2007 7.143 7.251 7.047 7.117 21,612,996 -0.03(-0.36%)
Jun 28, 2007 7.047 7.181 7.047 7.143 15,286,546 +0.02(+0.27%)
Jun 27, 2007 7.002 7.136 6.976 7.123 12,295,059 +0.08(+1.18%)
Jun 26, 2007 7.123 7.143 6.989 7.040 17,893,450 +0.01(+0.18%)
Jun 25, 2007 7.111 7.175 7.027 7.027 21,296,808 +0.01(+0.09%)
Jun 22, 2007 7.123 7.168 6.989 7.021 25,204,840 -0.16(-2.23%)
Jun 21, 2007 6.932 7.194 6.938 7.181 34,729,492 +0.27(+3.98%)
Jun 20, 2007 6.970 6.976 6.861 6.906 31,538,774 +0.06(+0.93%)
Jun 19, 2007 6.836 6.861 6.759 6.842 15,199,126 +0.02(+0.28%)
Jun 18, 2007 6.906 6.919 6.797 6.823 19,846,910 -0.10(-1.39%)
Jun 15, 2007 6.791 6.957 6.791 6.919 32,067,826 +0.14(+2.08%)
Jun 14, 2007 6.676 6.810 6.650 6.778 34,809,892 +0.14(+2.12%)
Jun 13, 2007 6.567 6.644 6.554 6.637 24,406,178 +0.07(+1.07%)
Jun 12, 2007 6.644 6.644 6.542 6.567 18,479,472 -0.12(-1.82%)
Jun 11, 2007 6.721 6.746 6.676 6.689 22,633,526 -0.07(-1.04%)
Jun 08, 2007 6.650 6.772 6.599 6.759 27,435,450 -0.09(-1.31%)
Jun 07, 2007 6.932 6.964 6.842 6.848 31,450,172 -0.04(-0.65%)
Jun 06, 2007 6.932 6.970 6.829 6.893 15,425,279 -0.03(-0.46%)
Jun 05, 2007 7.047 7.079 6.855 6.925 48,906,396 -0.10(-1.46%)
Jun 04, 2007 7.034 7.098 7.008 7.027 19,462,748 -0.06(-0.81%)
Jun 01, 2007 6.976 7.111 6.944 7.085 27,610,718 +0.11(+1.56%)
May 31, 2007 6.880 7.002 6.823 6.976 29,384,796 +0.16(+2.35%)
May 30, 2007 6.804 6.848 6.714 6.816 21,361,806 +0.02(+0.28%)
May 29, 2007 6.778 6.836 6.746 6.797 26,203,050 +0.10(+1.53%)
May 25, 2007 6.650 6.714 6.599 6.695 25,580,008 +0.03(+0.48%)
May 24, 2007 6.772 6.810 6.606 6.663 47,043,604 -0.07(-1.04%)
May 23, 2007 6.848 6.900 6.721 6.733 24,182,890 -0.08(-1.22%)
May 22, 2007 6.753 6.861 6.695 6.816 30,138,878 +0.10(+1.43%)
May 21, 2007 6.772 6.829 6.701 6.721 37,996,792 -0.01(-0.19%)
May 18, 2007 6.855 6.880 6.727 6.733 78,187,848 -0.10(-1.40%)
May 17, 2007 6.682 6.925 6.682 6.829 41,067,664 +0.12(+1.71%)
May 16, 2007 6.580 6.733 6.573 6.714 19,685,206 +0.14(+2.14%)
May 15, 2007 6.593 6.644 6.510 6.573 13,378,456 +0.03(+0.49%)
May 14, 2007 6.657 6.669 6.522 6.542 17,944,946 -0.12(-1.73%)
May 11, 2007 6.605 6.689 6.605 6.657 15,845,670 -0.01(-0.10%)
May 10, 2007 6.746 6.746 6.637 6.663 21,901,532 -0.07(-1.04%)
May 09, 2007 6.663 6.733 6.644 6.733 19,115,618 +0.02(+0.29%)
May 08, 2007 6.804 6.810 6.695 6.714 11,300,587 -0.13(-1.87%)
May 07, 2007 6.842 6.880 6.810 6.842 8,259,459 +0.00(+0.00%)
May 04, 2007 6.970 6.976 6.842 6.842 14,891,046 -0.01(-0.09%)
May 03, 2007 6.772 6.880 6.772 6.848 15,304,565 +0.06(+0.85%)
May 02, 2007 6.829 6.842 6.759 6.791 18,079,264 -0.04(-0.65%)
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.