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 (%)
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%)
Aug 01, 2007 6.324 6.375 6.145 6.349 28,462,466 -0.13(-2.07%)
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.