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

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 7.135 7.244 7.039 7.110 21,635,694 -0.03(-0.36%)
Jun 28, 2007 7.039 7.173 7.039 7.135 15,302,600 +0.02(+0.27%)
Jun 27, 2007 6.995 7.129 6.969 7.116 12,307,972 +0.08(+1.18%)
Jun 26, 2007 7.116 7.135 6.982 7.033 17,912,242 +0.01(+0.18%)
Jun 25, 2007 7.103 7.167 7.020 7.020 21,319,174 +0.01(+0.09%)
Jun 22, 2007 7.116 7.161 6.982 7.014 25,231,310 -0.16(-2.23%)
Jun 21, 2007 6.924 7.186 6.931 7.173 34,765,964 +0.27(+3.98%)
Jun 20, 2007 6.963 6.969 6.854 6.899 31,571,896 +0.06(+0.93%)
Jun 19, 2007 6.828 6.854 6.752 6.835 15,215,089 +0.02(+0.28%)
Jun 18, 2007 6.899 6.912 6.790 6.816 19,867,752 -0.10(-1.39%)
Jun 15, 2007 6.784 6.950 6.784 6.912 32,101,504 +0.14(+2.08%)
Jun 14, 2007 6.669 6.803 6.643 6.771 34,846,452 +0.14(+2.12%)
Jun 13, 2007 6.560 6.637 6.547 6.630 24,431,810 +0.07(+1.07%)
Jun 12, 2007 6.637 6.637 6.535 6.560 18,498,880 -0.12(-1.82%)
Jun 11, 2007 6.714 6.739 6.669 6.682 22,657,296 -0.07(-1.04%)
Jun 08, 2007 6.643 6.765 6.592 6.752 27,464,264 -0.09(-1.31%)
Jun 07, 2007 6.924 6.956 6.835 6.841 31,483,202 -0.04(-0.65%)
Jun 06, 2007 6.924 6.963 6.822 6.886 15,441,479 -0.03(-0.46%)
Jun 05, 2007 7.039 7.071 6.848 6.918 48,957,756 -0.10(-1.46%)
Jun 04, 2007 7.027 7.090 7.001 7.020 19,483,188 -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.