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 (%)
Dec 31, 2007 6.362 6.414 6.337 6.369 10,484,687 +0.04(+0.61%)
Dec 28, 2007 6.292 6.343 6.222 6.330 14,018,849 +0.06(+1.02%)
Dec 27, 2007 6.401 6.414 6.247 6.267 7,630,210 -0.09(-1.41%)
Dec 26, 2007 6.286 6.356 6.241 6.356 7,504,372 +0.08(+1.22%)
Dec 24, 2007 6.292 6.318 6.235 6.279 2,950,877 +0.01(+0.10%)
Dec 21, 2007 6.235 6.279 6.190 6.273 13,666,657 +0.09(+1.45%)
Dec 20, 2007 6.235 6.254 6.139 6.183 12,157,032 -0.01(-0.10%)
Dec 19, 2007 6.107 6.228 6.107 6.190 16,201,649 +0.03(+0.52%)
Dec 18, 2007 6.068 6.215 6.043 6.158 16,143,074 +0.15(+2.45%)
Dec 17, 2007 6.215 6.215 5.998 6.011 20,361,394 -0.16(-2.59%)
Dec 14, 2007 6.318 6.318 6.151 6.171 13,538,427 -0.13(-2.13%)
Dec 13, 2007 6.299 6.324 6.183 6.305 19,628,952 -0.09(-1.40%)
Dec 12, 2007 6.458 6.516 6.299 6.394 15,510,656 +0.04(+0.70%)
Dec 11, 2007 6.490 6.599 6.330 6.350 21,269,628 -0.13(-1.97%)
Dec 10, 2007 6.439 6.548 6.420 6.478 14,031,168 -0.11(-1.65%)
Dec 07, 2007 6.586 6.637 6.535 6.586 16,044,946 +0.03(+0.39%)
Dec 06, 2007 6.382 6.573 6.382 6.561 16,355,858 +0.16(+2.50%)
Dec 05, 2007 6.318 6.420 6.305 6.401 25,987,006 +0.20(+3.20%)
Dec 04, 2007 6.215 6.305 6.171 6.203 13,546,955 -0.04(-0.72%)
Dec 03, 2007 6.369 6.375 6.228 6.247 19,213,042 -0.10(-1.51%)
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%)
Nov 01, 2007 6.484 6.868 6.484 6.714 36,092,412 -0.10(-1.41%)
Oct 31, 2007 6.682 6.861 6.663 6.810 33,342,532 +0.16(+2.40%)
Oct 30, 2007 6.586 6.676 6.497 6.650 24,394,994 -0.07(-1.05%)
Oct 29, 2007 6.503 6.740 6.484 6.721 46,318,316 +0.38(+6.05%)
Oct 26, 2007 6.350 6.375 6.299 6.337 35,049,944 +0.08(+1.33%)
Oct 25, 2007 6.356 6.356 6.203 6.254 32,964,230 +0.01(+0.10%)
Oct 24, 2007 6.356 6.356 6.081 6.247 25,141,972 -0.16(-2.50%)
Oct 23, 2007 6.305 6.420 6.279 6.407 25,330,418 +0.20(+3.19%)
Oct 22, 2007 6.222 6.279 6.139 6.209 14,549,187 -0.02(-0.31%)
Oct 19, 2007 6.394 6.465 6.203 6.228 23,454,414 -0.23(-3.56%)
Oct 18, 2007 6.490 6.535 6.382 6.458 20,734,398 -0.05(-0.79%)
Oct 17, 2007 6.484 6.567 6.382 6.510 19,088,198 +0.13(+2.11%)
Oct 16, 2007 6.446 6.452 6.330 6.375 16,493,531 -0.02(-0.30%)
Oct 15, 2007 6.478 6.573 6.369 6.394 18,347,170 -0.03(-0.40%)
Oct 12, 2007 6.554 6.554 6.375 6.420 26,332,772 -0.11(-1.67%)
Oct 11, 2007 6.778 6.816 6.458 6.529 35,467,340 -0.36(-5.29%)
Oct 10, 2007 6.842 6.919 6.714 6.893 24,702,372 +0.05(+0.75%)
Oct 09, 2007 6.816 6.855 6.714 6.842 22,160,166 +0.06(+0.85%)
Oct 08, 2007 6.785 6.912 6.753 6.785 16,179,352 -0.05(-0.75%)
Oct 05, 2007 6.721 6.925 6.695 6.836 17,940,880 +0.18(+2.69%)
Oct 04, 2007 6.657 6.746 6.625 6.657 18,337,788 +0.02(+0.29%)
Oct 03, 2007 6.657 6.733 6.580 6.637 13,811,672 -0.09(-1.33%)
Oct 02, 2007 6.682 6.746 6.657 6.727 17,059,124 +0.06(+0.86%)
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.