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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2007 6.880 6.925 6.836 6.874 14,981,706 -0.03(-0.46%)
Mar 29, 2007 6.996 7.079 6.810 6.906 35,430,544 -0.01(-0.18%)
Mar 28, 2007 7.111 7.111 6.906 6.919 21,409,984 -0.19(-2.70%)
Mar 27, 2007 7.277 7.277 7.111 7.111 10,234,037 -0.20(-2.71%)
Mar 26, 2007 7.290 7.315 7.181 7.309 15,057,654 +0.04(+0.53%)
Mar 23, 2007 7.168 7.334 7.168 7.270 11,027,381 +0.02(+0.26%)
Mar 22, 2007 7.430 7.430 7.207 7.251 22,592,718 -0.13(-1.82%)
Mar 21, 2007 7.245 7.430 7.187 7.386 14,459,316 +0.15(+2.12%)
Mar 20, 2007 7.091 7.245 7.079 7.232 15,369,900 +0.17(+2.45%)
Mar 19, 2007 7.053 7.168 7.040 7.059 15,086,216 +0.01(+0.18%)
Mar 16, 2007 7.130 7.149 7.040 7.047 12,818,467 -0.08(-1.17%)
Mar 15, 2007 7.072 7.162 7.040 7.130 17,210,872 +0.06(+0.81%)
Mar 14, 2007 7.072 7.130 6.900 7.072 15,481,559 +0.06(+0.91%)
Mar 13, 2007 7.111 7.187 6.996 7.008 28,105,012 -0.10(-1.44%)
Mar 12, 2007 6.970 7.136 6.874 7.111 24,598,532 +0.24(+3.44%)
Mar 09, 2007 6.836 6.880 6.676 6.874 34,903,724 -0.02(-0.28%)
Mar 08, 2007 6.893 6.925 6.836 6.893 12,050,300 +0.18(+2.67%)
Mar 07, 2007 6.785 6.816 6.682 6.714 19,861,610 -0.07(-1.04%)
Mar 06, 2007 6.650 6.810 6.644 6.785 26,300,478 +0.32(+4.95%)
Mar 05, 2007 6.330 6.689 6.267 6.465 29,815,090 -0.34(-4.98%)
Mar 02, 2007 6.989 7.002 6.804 6.804 14,847,102 -0.19(-2.65%)
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.