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

Taiwan Semiconductor ADR (NY: TSM )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 29, 2007 7.143 7.251 7.047 7.117 21,612,996 -0.03(-0.36%)
Jun 28, 2007 7.047 7.181 7.047 7.143 15,286,546 +0.02(+0.27%)
Jun 27, 2007 7.002 7.136 6.976 7.123 12,295,059 +0.08(+1.18%)
Jun 26, 2007 7.123 7.143 6.989 7.040 17,893,450 +0.01(+0.18%)
Jun 25, 2007 7.111 7.175 7.027 7.027 21,296,808 +0.01(+0.09%)
Jun 22, 2007 7.123 7.168 6.989 7.021 25,204,840 -0.16(-2.23%)
Jun 21, 2007 6.932 7.194 6.938 7.181 34,729,492 +0.27(+3.98%)
Jun 20, 2007 6.970 6.976 6.861 6.906 31,538,774 +0.06(+0.93%)
Jun 19, 2007 6.836 6.861 6.759 6.842 15,199,126 +0.02(+0.28%)
Jun 18, 2007 6.906 6.919 6.797 6.823 19,846,910 -0.10(-1.39%)
Jun 15, 2007 6.791 6.957 6.791 6.919 32,067,826 +0.14(+2.08%)
Jun 14, 2007 6.676 6.810 6.650 6.778 34,809,892 +0.14(+2.12%)
Jun 13, 2007 6.567 6.644 6.554 6.637 24,406,178 +0.07(+1.07%)
Jun 12, 2007 6.644 6.644 6.542 6.567 18,479,472 -0.12(-1.82%)
Jun 11, 2007 6.721 6.746 6.676 6.689 22,633,526 -0.07(-1.04%)
Jun 08, 2007 6.650 6.772 6.599 6.759 27,435,450 -0.09(-1.31%)
Jun 07, 2007 6.932 6.964 6.842 6.848 31,450,172 -0.04(-0.65%)
Jun 06, 2007 6.932 6.970 6.829 6.893 15,425,279 -0.03(-0.46%)
Jun 05, 2007 7.047 7.079 6.855 6.925 48,906,396 -0.10(-1.46%)
Jun 04, 2007 7.034 7.098 7.008 7.027 19,462,748 -0.06(-0.81%)
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.