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 (%)
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%)
Oct 01, 2007 6.515 6.733 6.503 6.662 16,680,240 +0.20(+3.06%)
Sep 28, 2007 6.554 6.573 6.458 6.464 12,218,097 -0.10(-1.56%)
Sep 27, 2007 6.535 6.611 6.490 6.567 17,686,198 +0.14(+2.19%)
Sep 26, 2007 6.509 6.573 6.388 6.426 21,648,806 -0.04(-0.59%)
Sep 25, 2007 6.515 6.528 6.426 6.464 24,583,194 -0.10(-1.46%)
Sep 24, 2007 6.579 6.643 6.528 6.560 17,670,262 +0.01(+0.20%)
Sep 21, 2007 6.452 6.573 6.445 6.547 14,599,378 +0.11(+1.69%)
Sep 20, 2007 6.439 6.484 6.381 6.439 17,206,130 -0.02(-0.30%)
Sep 19, 2007 6.509 6.509 6.388 6.458 25,721,938 -0.08(-1.17%)
Sep 18, 2007 6.273 6.547 6.228 6.535 20,900,044 +0.26(+4.18%)
Sep 17, 2007 6.292 6.349 6.228 6.273 13,674,168 -0.10(-1.60%)
Sep 14, 2007 6.369 6.420 6.343 6.375 17,674,018 -0.04(-0.60%)
Sep 13, 2007 6.260 6.464 6.241 6.413 20,594,458 +0.12(+1.93%)
Sep 12, 2007 6.254 6.413 6.196 6.292 20,382,490 +0.03(+0.51%)
Sep 11, 2007 6.279 6.311 6.183 6.260 19,298,538 +0.04(+0.72%)
Sep 10, 2007 6.254 6.356 6.151 6.215 18,863,798 +0.01(+0.10%)
Sep 07, 2007 6.362 6.362 6.119 6.209 25,442,652 -0.26(-3.95%)
Sep 06, 2007 6.445 6.509 6.362 6.464 19,756,290 +0.10(+1.50%)
Sep 05, 2007 6.337 6.413 6.330 6.369 22,236,666 -0.10(-1.48%)
Sep 04, 2007 6.305 6.509 6.292 6.464 19,690,226 +0.13(+2.02%)
Aug 31, 2007 6.292 6.343 6.241 6.337 16,233,603 +0.25(+4.09%)
Aug 30, 2007 6.139 6.247 6.075 6.088 11,909,067 -0.13(-2.06%)
Aug 29, 2007 6.081 6.228 6.049 6.215 13,542,666 +0.21(+3.51%)
Aug 28, 2007 6.215 6.215 5.979 6.004 13,647,711 -0.20(-3.29%)
Aug 27, 2007 6.388 6.388 6.171 6.209 15,672,163 -0.20(-3.19%)
Aug 24, 2007 6.298 6.426 6.286 6.413 12,431,005 +0.06(+0.90%)
Aug 23, 2007 6.388 6.388 6.202 6.356 15,711,352 +0.04(+0.71%)
Aug 22, 2007 6.241 6.369 6.228 6.311 26,286,614 +0.13(+2.17%)
Aug 21, 2007 6.298 6.298 6.100 6.177 17,240,844 -0.03(-0.51%)
Aug 20, 2007 6.298 6.324 6.132 6.209 13,759,487 +0.01(+0.21%)
Aug 17, 2007 5.998 6.228 5.973 6.196 26,225,560 +0.38(+6.48%)
Aug 16, 2007 5.762 5.902 5.596 5.819 34,274,416 -0.05(-0.87%)
Aug 15, 2007 6.100 6.145 5.838 5.870 47,657,924 -0.26(-4.27%)
Aug 14, 2007 6.439 6.471 6.132 6.132 26,300,076 -0.27(-4.29%)
Aug 13, 2007 6.515 6.515 6.324 6.407 20,808,774 +0.08(+1.31%)
Aug 10, 2007 6.388 6.388 6.100 6.324 28,830,522 +0.08(+1.23%)
Aug 09, 2007 6.471 6.477 6.132 6.247 42,042,180 -0.31(-4.77%)
Aug 08, 2007 6.452 6.605 6.426 6.560 19,270,340 +0.24(+3.84%)
Aug 07, 2007 6.254 6.369 6.215 6.317 19,765,316 -0.08(-1.30%)
Aug 06, 2007 6.311 6.413 6.145 6.401 25,421,204 +0.19(+3.09%)
Aug 03, 2007 6.241 6.452 6.209 6.209 28,476,058 -0.24(-3.76%)
Aug 02, 2007 6.452 6.528 6.139 6.452 23,247,536 +0.10(+1.61%)
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.