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

Taiwan Semiconductor ADR (NY: TSM )

142.79 -0.81 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 28, 2007 6.561 6.580 6.465 6.471 12,205,278 -0.10(-1.56%)
Sep 27, 2007 6.542 6.618 6.497 6.573 17,667,644 +0.14(+2.19%)
Sep 26, 2007 6.516 6.580 6.394 6.433 21,626,094 -0.04(-0.59%)
Sep 25, 2007 6.522 6.535 6.433 6.471 24,557,404 -0.10(-1.46%)
Sep 24, 2007 6.586 6.650 6.535 6.567 17,651,724 +0.01(+0.20%)
Sep 21, 2007 6.458 6.580 6.452 6.554 14,584,061 +0.11(+1.69%)
Sep 20, 2007 6.446 6.490 6.388 6.446 17,188,078 -0.02(-0.30%)
Sep 19, 2007 6.516 6.516 6.394 6.465 25,694,952 -0.08(-1.17%)
Sep 18, 2007 6.279 6.554 6.235 6.542 20,878,116 +0.26(+4.18%)
Sep 17, 2007 6.299 6.356 6.235 6.279 13,659,822 -0.10(-1.60%)
Sep 14, 2007 6.375 6.426 6.350 6.382 17,655,476 -0.04(-0.60%)
Sep 13, 2007 6.267 6.471 6.247 6.420 20,572,852 +0.12(+1.93%)
Sep 12, 2007 6.260 6.420 6.203 6.299 20,361,106 +0.03(+0.51%)
Sep 11, 2007 6.286 6.318 6.190 6.267 19,278,290 +0.04(+0.72%)
Sep 10, 2007 6.260 6.362 6.158 6.222 18,844,008 +0.01(+0.10%)
Sep 07, 2007 6.369 6.369 6.126 6.215 25,415,960 -0.26(-3.95%)
Sep 06, 2007 6.452 6.516 6.369 6.471 19,735,562 +0.10(+1.50%)
Sep 05, 2007 6.343 6.420 6.337 6.375 22,213,338 -0.10(-1.48%)
Sep 04, 2007 6.311 6.516 6.299 6.471 19,669,568 +0.13(+2.02%)
Aug 31, 2007 6.299 6.350 6.247 6.343 16,216,572 +0.25(+4.09%)
Aug 30, 2007 6.145 6.254 6.081 6.094 11,896,573 -0.13(-2.06%)
Aug 29, 2007 6.088 6.235 6.056 6.222 13,528,458 +0.21(+3.51%)
Aug 28, 2007 6.222 6.222 5.985 6.011 13,633,393 -0.20(-3.29%)
Aug 27, 2007 6.394 6.394 6.177 6.215 15,655,721 -0.20(-3.19%)
Aug 24, 2007 6.305 6.433 6.292 6.420 12,417,963 +0.06(+0.90%)
Aug 23, 2007 6.394 6.394 6.209 6.362 15,694,869 +0.04(+0.71%)
Aug 22, 2007 6.247 6.375 6.235 6.318 26,259,036 +0.13(+2.17%)
Aug 21, 2007 6.305 6.305 6.107 6.183 17,222,758 -0.03(-0.51%)
Aug 20, 2007 6.305 6.330 6.139 6.215 13,745,052 +0.01(+0.21%)
Aug 17, 2007 6.004 6.235 5.979 6.203 26,198,046 +0.38(+6.48%)
Aug 16, 2007 5.768 5.908 5.602 5.825 34,238,460 -0.05(-0.87%)
Aug 15, 2007 6.107 6.151 5.845 5.877 47,607,924 -0.26(-4.27%)
Aug 14, 2007 6.446 6.478 6.139 6.139 26,272,486 -0.27(-4.29%)
Aug 13, 2007 6.522 6.522 6.330 6.414 20,786,944 +0.08(+1.31%)
Aug 10, 2007 6.394 6.394 6.107 6.330 28,800,276 +0.08(+1.23%)
Aug 09, 2007 6.478 6.484 6.139 6.254 41,998,076 -0.31(-4.77%)
Aug 08, 2007 6.458 6.612 6.433 6.567 19,250,122 +0.24(+3.84%)
Aug 07, 2007 6.260 6.375 6.222 6.324 19,744,580 -0.08(-1.30%)
Aug 06, 2007 6.318 6.420 6.151 6.407 25,394,534 +0.19(+3.09%)
Aug 03, 2007 6.247 6.458 6.215 6.215 28,446,184 -0.24(-3.76%)
Aug 02, 2007 6.458 6.535 6.145 6.458 23,223,146 +0.10(+1.61%)
Aug 01, 2007 6.330 6.382 6.151 6.356 28,432,606 -0.13(-2.07%)
Jul 31, 2007 6.631 6.676 6.465 6.490 27,183,676 -0.08(-1.26%)
Jul 30, 2007 6.573 6.637 6.471 6.573 29,650,504 +0.12(+1.78%)
Jul 27, 2007 6.599 6.599 6.350 6.458 39,820,912 -0.08(-1.17%)
Jul 26, 2007 6.810 6.810 6.458 6.535 44,712,100 -0.43(-6.24%)
Jul 25, 2007 7.008 7.053 6.880 6.970 20,737,666 +0.00(+0.00%)
Jul 24, 2007 6.976 7.187 6.829 6.970 24,873,348 -0.08(-1.09%)
Jul 23, 2007 7.059 7.066 6.996 7.047 21,499,054 +0.08(+1.10%)
Jul 20, 2007 7.136 7.162 6.868 6.970 33,290,196 -0.21(-2.94%)
Jul 19, 2007 7.207 7.245 7.130 7.181 31,164,552 -0.08(-1.14%)
Jul 18, 2007 7.277 7.418 7.149 7.264 27,268,706 -0.24(-3.24%)
Jul 17, 2007 7.398 7.539 7.398 7.507 20,123,598 +0.04(+0.51%)
Jul 16, 2007 7.481 7.526 7.296 7.469 20,184,608 +0.01(+0.17%)
Jul 13, 2007 7.507 7.520 7.443 7.456 17,104,058 -0.02(-0.26%)
Jul 12, 2007 7.341 7.481 7.322 7.475 16,943,510 +0.19(+2.54%)
Jul 11, 2007 7.283 7.334 7.245 7.290 24,779,784 -0.03(-0.44%)
Jul 10, 2007 7.424 7.443 7.315 7.322 27,285,914 -0.18(-2.39%)
Jul 09, 2007 7.341 7.552 7.347 7.501 32,596,234 +0.16(+2.18%)
Jul 06, 2007 7.245 7.373 7.232 7.341 28,688,866 +0.06(+0.79%)
Jul 05, 2007 7.290 7.315 7.226 7.283 32,294,360 +0.00(+0.00%)
Jul 03, 2007 7.239 7.302 7.207 7.283 9,299,254 +0.07(+0.98%)
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.