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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.530 6.645 6.476 6.621 30,960,968 +0.15(+2.35%)
May 30, 2007 6.457 6.500 6.372 6.469 22,507,634 +0.02(+0.28%)
May 29, 2007 6.433 6.488 6.403 6.451 27,608,556 +0.10(+1.53%)
May 25, 2007 6.312 6.372 6.263 6.354 26,952,094 +0.03(+0.48%)
May 24, 2007 6.427 6.463 6.270 6.324 49,566,976 -0.07(-1.04%)
May 23, 2007 6.500 6.548 6.378 6.391 25,480,036 -0.08(-1.22%)
May 22, 2007 6.409 6.512 6.354 6.469 31,755,498 +0.09(+1.43%)
May 21, 2007 6.427 6.482 6.360 6.378 40,034,904 -0.01(-0.19%)
May 18, 2007 6.506 6.530 6.385 6.391 82,381,768 -0.09(-1.40%)
May 17, 2007 6.342 6.573 6.342 6.482 43,270,492 +0.11(+1.71%)
May 16, 2007 6.245 6.391 6.239 6.372 20,741,102 +0.13(+2.14%)
May 15, 2007 6.257 6.306 6.178 6.239 14,096,063 +0.03(+0.49%)
May 14, 2007 6.318 6.330 6.190 6.208 18,907,496 -0.11(-1.73%)
May 11, 2007 6.269 6.348 6.269 6.318 16,695,617 -0.01(-0.10%)
May 10, 2007 6.403 6.403 6.300 6.324 23,076,310 -0.07(-1.04%)
May 09, 2007 6.324 6.391 6.306 6.391 20,140,962 +0.02(+0.29%)
May 08, 2007 6.457 6.463 6.354 6.372 11,906,740 -0.12(-1.87%)
May 07, 2007 6.494 6.530 6.463 6.494 8,702,489 +0.00(+0.00%)
May 04, 2007 6.615 6.621 6.494 6.494 15,689,788 -0.01(-0.09%)
May 03, 2007 6.427 6.530 6.427 6.500 16,125,487 +0.05(+0.85%)
May 02, 2007 6.482 6.494 6.415 6.445 19,049,018 -0.04(-0.65%)
May 01, 2007 6.403 6.506 6.378 6.488 13,181,119 +0.09(+1.42%)
Apr 30, 2007 6.469 6.476 6.397 6.397 21,774,556 -0.09(-1.40%)
Apr 27, 2007 6.609 6.615 6.457 6.488 26,901,840 -0.21(-3.08%)
Apr 26, 2007 6.585 6.712 6.585 6.694 30,112,922 +0.05(+0.73%)
Apr 25, 2007 6.561 6.664 6.548 6.645 45,746,932 +0.10(+1.48%)
Apr 24, 2007 6.524 6.585 6.354 6.548 44,353,908 +0.13(+1.98%)
Apr 23, 2007 6.463 6.469 6.397 6.421 16,495,530 +0.04(+0.57%)
Apr 20, 2007 6.591 6.597 6.330 6.385 27,062,962 -0.02(-0.28%)
Apr 19, 2007 6.385 6.427 6.354 6.403 24,568,938 -0.07(-1.12%)
Apr 18, 2007 6.476 6.542 6.463 6.476 17,444,046 +0.01(+0.09%)
Apr 17, 2007 6.554 6.554 6.433 6.469 17,726,348 -0.07(-1.02%)
Apr 16, 2007 6.567 6.579 6.476 6.536 22,275,402 +0.04(+0.65%)
Apr 13, 2007 6.500 6.567 6.445 6.494 13,645,968 -0.06(-0.93%)
Apr 12, 2007 6.548 6.591 6.494 6.554 13,232,294 +0.02(+0.28%)
Apr 11, 2007 6.615 6.621 6.512 6.536 12,224,121 -0.02(-0.37%)
Apr 10, 2007 6.548 6.633 6.512 6.561 18,329,914 -0.04(-0.55%)
Apr 09, 2007 6.737 6.737 6.579 6.597 14,306,351 -0.06(-0.91%)
Apr 05, 2007 6.609 6.706 6.561 6.658 19,806,174 +0.12(+1.76%)
Apr 04, 2007 6.615 6.664 6.512 6.542 21,250,952 -0.07(-1.10%)
Apr 03, 2007 6.585 6.615 6.518 6.615 27,833,242 +0.07(+1.11%)
Apr 02, 2007 6.561 6.615 6.482 6.542 10,409,639 +0.02(+0.28%)
Mar 30, 2007 6.530 6.573 6.488 6.524 15,785,311 -0.03(-0.46%)
Mar 29, 2007 6.639 6.718 6.463 6.554 37,331,004 -0.01(-0.18%)
Mar 28, 2007 6.749 6.749 6.554 6.567 22,558,396 -0.18(-2.70%)
Mar 27, 2007 6.906 6.906 6.749 6.749 10,782,981 -0.19(-2.71%)
Mar 26, 2007 6.919 6.943 6.815 6.937 15,865,332 +0.04(+0.53%)
Mar 23, 2007 6.803 6.961 6.803 6.900 11,618,879 +0.02(+0.26%)
Mar 22, 2007 7.052 7.052 6.840 6.882 23,804,568 -0.13(-1.82%)
Mar 21, 2007 6.876 7.052 6.821 7.010 15,234,899 +0.15(+2.12%)
Mar 20, 2007 6.730 6.876 6.718 6.864 16,194,326 +0.16(+2.45%)
Mar 19, 2007 6.694 6.803 6.682 6.700 15,895,426 +0.01(+0.18%)
Mar 16, 2007 6.767 6.785 6.682 6.688 13,506,037 -0.08(-1.17%)
Mar 15, 2007 6.712 6.797 6.682 6.767 18,134,046 +0.05(+0.81%)
Mar 14, 2007 6.712 6.767 6.548 6.712 16,311,975 +0.06(+0.91%)
Mar 13, 2007 6.749 6.821 6.639 6.652 29,612,538 -0.10(-1.44%)
Mar 12, 2007 6.615 6.773 6.524 6.749 25,917,974 +0.22(+3.44%)
Mar 09, 2007 6.488 6.530 6.336 6.524 36,775,928 -0.02(-0.28%)
Mar 08, 2007 6.542 6.573 6.488 6.542 12,696,667 +0.17(+2.67%)
Mar 07, 2007 6.439 6.469 6.342 6.372 20,926,968 -0.07(-1.04%)
Mar 06, 2007 6.312 6.463 6.306 6.439 27,711,210 +0.30(+4.95%)
Mar 05, 2007 6.008 6.348 5.948 6.136 31,414,342 -0.32(-4.98%)
Mar 02, 2007 6.633 6.645 6.457 6.457 15,643,486 -0.18(-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.