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

Taiwan Semiconductor ADR (NY: TSM )

141.08 +4.85 (+3.56%)
Streaming Delayed Price Updated: 12:37 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 (%)
May 31, 2007 6.880 7.002 6.823 6.976 29,384,796 +0.16(+2.35%)
May 30, 2007 6.804 6.848 6.714 6.816 21,361,806 +0.02(+0.28%)
May 29, 2007 6.778 6.836 6.746 6.797 26,203,050 +0.10(+1.53%)
May 25, 2007 6.650 6.714 6.599 6.695 25,580,008 +0.03(+0.48%)
May 24, 2007 6.772 6.810 6.606 6.663 47,043,604 -0.07(-1.04%)
May 23, 2007 6.848 6.900 6.721 6.733 24,182,890 -0.08(-1.22%)
May 22, 2007 6.753 6.861 6.695 6.816 30,138,878 +0.10(+1.43%)
May 21, 2007 6.772 6.829 6.701 6.721 37,996,792 -0.01(-0.19%)
May 18, 2007 6.855 6.880 6.727 6.733 78,187,848 -0.10(-1.40%)
May 17, 2007 6.682 6.925 6.682 6.829 41,067,664 +0.12(+1.71%)
May 16, 2007 6.580 6.733 6.573 6.714 19,685,206 +0.14(+2.14%)
May 15, 2007 6.593 6.644 6.510 6.573 13,378,456 +0.03(+0.49%)
May 14, 2007 6.657 6.669 6.522 6.542 17,944,946 -0.12(-1.73%)
May 11, 2007 6.605 6.689 6.605 6.657 15,845,670 -0.01(-0.10%)
May 10, 2007 6.746 6.746 6.637 6.663 21,901,532 -0.07(-1.04%)
May 09, 2007 6.663 6.733 6.644 6.733 19,115,618 +0.02(+0.29%)
May 08, 2007 6.804 6.810 6.695 6.714 11,300,587 -0.13(-1.87%)
May 07, 2007 6.842 6.880 6.810 6.842 8,259,459 +0.00(+0.00%)
May 04, 2007 6.970 6.976 6.842 6.842 14,891,046 -0.01(-0.09%)
May 03, 2007 6.772 6.880 6.772 6.848 15,304,565 +0.06(+0.85%)
May 02, 2007 6.829 6.842 6.759 6.791 18,079,264 -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.