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 6.624 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%)
Jul 02, 2007 7.110 7.225 7.148 7.205 20,032,328 +0.10(+1.35%)
Jun 29, 2007 7.135 7.244 7.039 7.110 21,635,694 -0.03(-0.36%)
Jun 28, 2007 7.039 7.173 7.039 7.135 15,302,600 +0.02(+0.27%)
Jun 27, 2007 6.995 7.129 6.969 7.116 12,307,972 +0.08(+1.18%)
Jun 26, 2007 7.116 7.135 6.982 7.033 17,912,242 +0.01(+0.18%)
Jun 25, 2007 7.103 7.167 7.020 7.020 21,319,174 +0.01(+0.09%)
Jun 22, 2007 7.116 7.161 6.982 7.014 25,231,310 -0.16(-2.23%)
Jun 21, 2007 6.924 7.186 6.931 7.173 34,765,964 +0.27(+3.98%)
Jun 20, 2007 6.963 6.969 6.854 6.899 31,571,896 +0.06(+0.93%)
Jun 19, 2007 6.828 6.854 6.752 6.835 15,215,089 +0.02(+0.28%)
Jun 18, 2007 6.899 6.912 6.790 6.816 19,867,752 -0.10(-1.39%)
Jun 15, 2007 6.784 6.950 6.784 6.912 32,101,504 +0.14(+2.08%)
Jun 14, 2007 6.669 6.803 6.643 6.771 34,846,452 +0.14(+2.12%)
Jun 13, 2007 6.560 6.637 6.547 6.630 24,431,810 +0.07(+1.07%)
Jun 12, 2007 6.637 6.637 6.535 6.560 18,498,880 -0.12(-1.82%)
Jun 11, 2007 6.714 6.739 6.669 6.682 22,657,296 -0.07(-1.04%)
Jun 08, 2007 6.643 6.765 6.592 6.752 27,464,264 -0.09(-1.31%)
Jun 07, 2007 6.924 6.956 6.835 6.841 31,483,202 -0.04(-0.65%)
Jun 06, 2007 6.924 6.963 6.822 6.886 15,441,479 -0.03(-0.46%)
Jun 05, 2007 7.039 7.071 6.848 6.918 48,957,756 -0.10(-1.46%)
Jun 04, 2007 7.027 7.090 7.001 7.020 19,483,188 -0.06(-0.81%)
Jun 01, 2007 6.969 7.103 6.937 7.078 27,639,716 +0.11(+1.56%)
May 31, 2007 6.873 6.995 6.816 6.969 29,415,656 +0.16(+2.35%)
May 30, 2007 6.797 6.841 6.707 6.809 21,384,242 +0.02(+0.28%)
May 29, 2007 6.771 6.828 6.739 6.790 26,230,568 +0.10(+1.53%)
May 25, 2007 6.643 6.707 6.592 6.688 25,606,872 +0.03(+0.48%)
May 24, 2007 6.765 6.803 6.599 6.656 47,093,008 -0.07(-1.04%)
May 23, 2007 6.841 6.892 6.714 6.726 24,208,286 -0.08(-1.22%)
May 22, 2007 6.745 6.854 6.688 6.809 30,170,530 +0.10(+1.43%)
May 21, 2007 6.765 6.822 6.694 6.714 38,036,696 -0.01(-0.19%)
May 18, 2007 6.848 6.873 6.720 6.726 78,269,960 -0.10(-1.40%)
May 17, 2007 6.675 6.918 6.675 6.822 41,110,792 +0.11(+1.71%)
May 16, 2007 6.573 6.726 6.567 6.707 19,705,880 +0.14(+2.14%)
May 15, 2007 6.586 6.637 6.503 6.567 13,392,506 +0.03(+0.49%)
May 14, 2007 6.650 6.662 6.515 6.535 17,963,792 -0.11(-1.73%)
May 11, 2007 6.599 6.682 6.599 6.650 15,862,312 -0.01(-0.10%)
May 10, 2007 6.739 6.739 6.630 6.656 21,924,534 -0.07(-1.04%)
May 09, 2007 6.656 6.726 6.637 6.726 19,135,694 +0.02(+0.29%)
May 08, 2007 6.797 6.803 6.688 6.707 11,312,455 -0.13(-1.87%)
May 07, 2007 6.835 6.873 6.803 6.835 8,268,133 +0.00(+0.00%)
May 04, 2007 6.963 6.969 6.835 6.835 14,906,685 -0.01(-0.09%)
May 03, 2007 6.765 6.873 6.765 6.841 15,320,638 +0.06(+0.85%)
May 02, 2007 6.822 6.835 6.752 6.784 18,098,252 -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.