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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2007 6.852 6.896 6.807 6.845 15,044,781 -0.03(-0.46%)
Mar 29, 2007 6.966 7.049 6.782 6.877 35,579,712 -0.01(-0.18%)
Mar 28, 2007 7.081 7.081 6.877 6.890 21,500,122 -0.19(-2.70%)
Mar 27, 2007 7.246 7.246 7.081 7.081 10,277,123 -0.20(-2.71%)
Mar 26, 2007 7.259 7.285 7.151 7.278 15,121,048 +0.04(+0.53%)
Mar 23, 2007 7.138 7.304 7.138 7.240 11,073,808 +0.02(+0.26%)
Mar 22, 2007 7.399 7.399 7.176 7.221 22,687,834 -0.13(-1.82%)
Mar 21, 2007 7.215 7.399 7.157 7.355 14,520,191 +0.15(+2.12%)
Mar 20, 2007 7.062 7.215 7.049 7.202 15,434,608 +0.17(+2.45%)
Mar 19, 2007 7.024 7.138 7.011 7.030 15,149,730 +0.01(+0.18%)
Mar 16, 2007 7.100 7.119 7.011 7.017 12,872,434 -0.08(-1.17%)
Mar 15, 2007 7.043 7.132 7.011 7.100 17,283,332 +0.06(+0.81%)
Mar 14, 2007 7.043 7.100 6.871 7.043 15,546,738 +0.06(+0.91%)
Mar 13, 2007 7.081 7.157 6.966 6.979 28,223,338 -0.10(-1.44%)
Mar 12, 2007 6.941 7.106 6.845 7.081 24,702,094 +0.24(+3.44%)
Mar 09, 2007 6.807 6.852 6.648 6.845 35,050,672 -0.02(-0.28%)
Mar 08, 2007 6.864 6.896 6.807 6.864 12,101,033 +0.18(+2.67%)
Mar 07, 2007 6.756 6.788 6.654 6.686 19,945,228 -0.07(-1.04%)
Mar 06, 2007 6.622 6.782 6.616 6.756 26,411,206 +0.32(+4.95%)
Mar 05, 2007 6.304 6.661 6.240 6.438 29,940,614 -0.34(-4.98%)
Mar 02, 2007 6.960 6.973 6.775 6.775 14,909,610 -0.18(-2.65%)
Mar 01, 2007 6.883 7.004 6.775 6.960 23,762,150 -0.11(-1.53%)
Feb 28, 2007 7.036 7.157 7.004 7.068 15,588,040 +0.10(+1.46%)
Feb 27, 2007 7.138 7.164 6.960 6.966 25,295,250 -0.29(-3.95%)
Feb 26, 2007 7.259 7.259 7.189 7.253 13,400,685 +0.00(+0.00%)
Feb 23, 2007 7.412 7.412 7.227 7.253 9,492,688 -0.10(-1.39%)
Feb 22, 2007 7.310 7.386 7.278 7.355 16,006,249 +0.04(+0.61%)
Feb 21, 2007 7.227 7.316 7.170 7.310 12,095,380 +0.08(+1.06%)
Feb 20, 2007 7.157 7.285 7.119 7.234 12,242,844 +0.08(+1.16%)
Feb 16, 2007 7.157 7.157 7.068 7.151 7,734,736 +0.04(+0.54%)
Feb 15, 2007 7.106 7.157 7.106 7.113 17,853,402 +0.01(+0.18%)
Feb 14, 2007 6.903 7.138 6.896 7.100 20,173,146 +0.27(+3.91%)
Feb 13, 2007 6.756 6.839 6.692 6.832 21,673,226 +0.03(+0.47%)
Feb 12, 2007 6.903 6.953 6.782 6.801 18,058,446 -0.17(-2.47%)
Feb 09, 2007 7.081 7.106 6.960 6.973 15,206,737 -0.11(-1.53%)
Feb 08, 2007 7.113 7.113 7.043 7.081 11,725,541 -0.03(-0.36%)
Feb 07, 2007 6.985 7.195 6.973 7.106 20,983,762 +0.12(+1.73%)
Feb 06, 2007 7.004 7.030 6.941 6.985 14,151,087 +0.08(+1.11%)
Feb 05, 2007 6.903 6.960 6.903 6.909 13,348,277 -0.06(-0.82%)
Feb 02, 2007 7.062 7.074 6.941 6.966 11,006,593 -0.04(-0.64%)
Feb 01, 2007 6.947 7.030 6.877 7.011 13,352,204 +0.06(+0.92%)
Jan 31, 2007 6.915 6.985 6.839 6.947 14,392,464 +0.00(+0.00%)
Jan 30, 2007 6.858 6.953 6.858 6.947 10,197,502 +0.09(+1.30%)
Jan 29, 2007 6.960 6.971 6.852 6.858 11,657,384 -0.10(-1.46%)
Jan 26, 2007 6.871 6.973 6.826 6.960 21,521,480 +0.11(+1.58%)
Jan 25, 2007 7.119 7.157 6.845 6.852 74,053,992 -0.46(-6.27%)
Jan 24, 2007 7.259 7.310 7.157 7.310 18,844,820 +0.15(+2.04%)
Jan 23, 2007 7.049 7.215 6.979 7.164 27,162,190 +0.12(+1.72%)
Jan 22, 2007 7.164 7.164 7.030 7.043 17,205,438 -0.15(-2.04%)
Jan 19, 2007 7.164 7.227 7.119 7.189 19,246,382 +0.03(+0.36%)
Jan 18, 2007 7.310 7.323 7.138 7.164 32,681,348 -0.15(-2.09%)
Jan 17, 2007 7.227 7.316 7.144 7.316 30,802,002 +0.11(+1.59%)
Jan 16, 2007 7.227 7.259 7.164 7.202 22,257,232 +0.04(+0.53%)
Jan 12, 2007 7.132 7.278 7.087 7.164 52,379,076 +0.22(+3.12%)
Jan 11, 2007 6.839 6.973 6.832 6.947 27,515,068 +0.15(+2.15%)
Jan 10, 2007 6.680 6.813 6.635 6.801 17,332,016 +0.04(+0.57%)
Jan 09, 2007 6.909 6.909 6.737 6.762 11,557,346 -0.08(-1.21%)
Jan 08, 2007 6.807 6.890 6.807 6.845 8,559,061 +0.04(+0.56%)
Jan 05, 2007 6.941 6.941 6.737 6.807 19,832,158 -0.18(-2.55%)
Jan 04, 2007 6.992 7.030 6.871 6.985 27,625,156 +0.00(+0.00%)
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.