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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.