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 (%)
Aug 31, 2007 6.272 6.323 6.221 6.317 16,284,845 +0.25(+4.09%)
Aug 30, 2007 6.119 6.228 6.056 6.068 11,946,659 -0.13(-2.06%)
Aug 29, 2007 6.062 6.208 6.030 6.196 13,585,414 +0.21(+3.51%)
Aug 28, 2007 6.196 6.196 5.960 5.986 13,690,791 -0.20(-3.29%)
Aug 27, 2007 6.368 6.368 6.151 6.189 15,721,633 -0.20(-3.19%)
Aug 24, 2007 6.278 6.406 6.266 6.393 12,470,244 +0.06(+0.90%)
Aug 23, 2007 6.368 6.368 6.183 6.336 15,760,946 +0.04(+0.71%)
Aug 22, 2007 6.221 6.349 6.208 6.291 26,369,590 +0.13(+2.17%)
Aug 21, 2007 6.278 6.278 6.081 6.158 17,295,266 -0.03(-0.51%)
Aug 20, 2007 6.278 6.304 6.113 6.189 13,802,920 +0.01(+0.21%)
Aug 17, 2007 5.979 6.208 5.954 6.177 26,308,342 +0.38(+6.48%)
Aug 16, 2007 5.744 5.884 5.578 5.801 34,382,608 -0.05(-0.87%)
Aug 15, 2007 6.081 6.126 5.820 5.852 47,808,356 -0.26(-4.27%)
Aug 14, 2007 6.419 6.450 6.113 6.113 26,383,094 -0.27(-4.29%)
Aug 13, 2007 6.495 6.495 6.304 6.387 20,874,458 +0.08(+1.31%)
Aug 10, 2007 6.368 6.368 6.081 6.304 28,921,528 +0.08(+1.23%)
Aug 09, 2007 6.450 6.457 6.113 6.228 42,174,892 -0.31(-4.77%)
Aug 08, 2007 6.431 6.584 6.406 6.540 19,331,168 +0.24(+3.84%)
Aug 07, 2007 6.234 6.349 6.196 6.298 19,827,706 -0.08(-1.30%)
Aug 06, 2007 6.291 6.393 6.126 6.380 25,501,448 +0.19(+3.09%)
Aug 03, 2007 6.221 6.431 6.189 6.189 28,565,944 -0.24(-3.76%)
Aug 02, 2007 6.431 6.508 6.119 6.431 23,320,918 +0.10(+1.61%)
Aug 01, 2007 6.304 6.355 6.126 6.329 28,552,310 -0.13(-2.07%)
Jul 31, 2007 6.603 6.648 6.438 6.463 27,298,122 -0.08(-1.26%)
Jul 30, 2007 6.546 6.610 6.444 6.546 29,775,336 +0.11(+1.78%)
Jul 27, 2007 6.571 6.571 6.323 6.431 39,988,560 -0.08(-1.17%)
Jul 26, 2007 6.782 6.782 6.431 6.508 44,900,340 -0.43(-6.24%)
Jul 25, 2007 6.979 7.024 6.852 6.941 20,824,974 +0.00(+0.00%)
Jul 24, 2007 6.947 7.157 6.801 6.941 24,978,066 -0.08(-1.09%)
Jul 23, 2007 7.030 7.036 6.966 7.017 21,589,568 +0.08(+1.10%)
Jul 20, 2007 7.106 7.132 6.839 6.941 33,430,352 -0.21(-2.94%)
Jul 19, 2007 7.176 7.215 7.100 7.151 31,295,758 -0.08(-1.14%)
Jul 18, 2007 7.246 7.386 7.119 7.234 27,383,510 -0.24(-3.24%)
Jul 17, 2007 7.367 7.507 7.367 7.476 20,208,320 +0.04(+0.51%)
Jul 16, 2007 7.450 7.495 7.265 7.437 20,269,586 +0.01(+0.17%)
Jul 13, 2007 7.476 7.488 7.412 7.425 17,176,068 -0.02(-0.26%)
Jul 12, 2007 7.310 7.450 7.291 7.444 17,014,844 +0.18(+2.54%)
Jul 11, 2007 7.253 7.304 7.215 7.259 24,884,108 -0.03(-0.44%)
Jul 10, 2007 7.393 7.412 7.285 7.291 27,400,790 -0.18(-2.39%)
Jul 09, 2007 7.310 7.520 7.316 7.469 32,733,468 +0.16(+2.18%)
Jul 06, 2007 7.215 7.342 7.202 7.310 28,809,650 +0.06(+0.79%)
Jul 05, 2007 7.259 7.285 7.195 7.253 32,430,322 +0.00(+0.00%)
Jul 03, 2007 7.208 7.272 7.176 7.253 9,338,404 +0.07(+0.98%)
Jul 02, 2007 7.087 7.202 7.125 7.183 20,095,560 +0.10(+1.35%)
Jun 29, 2007 7.113 7.221 7.017 7.087 21,703,990 -0.03(-0.36%)
Jun 28, 2007 7.017 7.151 7.017 7.113 15,350,904 +0.02(+0.27%)
Jun 27, 2007 6.973 7.106 6.947 7.094 12,346,823 +0.08(+1.18%)
Jun 26, 2007 7.094 7.113 6.960 7.011 17,968,784 +0.01(+0.18%)
Jun 25, 2007 7.081 7.144 6.998 6.998 21,386,470 +0.01(+0.09%)
Jun 22, 2007 7.094 7.138 6.960 6.992 25,310,954 -0.16(-2.23%)
Jun 21, 2007 6.903 7.164 6.909 7.151 34,875,708 +0.27(+3.98%)
Jun 20, 2007 6.941 6.947 6.832 6.877 31,671,554 +0.06(+0.93%)
Jun 19, 2007 6.807 6.832 6.731 6.813 15,263,116 +0.02(+0.28%)
Jun 18, 2007 6.877 6.890 6.769 6.794 19,930,466 -0.10(-1.39%)
Jun 15, 2007 6.762 6.928 6.762 6.890 32,202,836 +0.14(+2.08%)
Jun 14, 2007 6.648 6.782 6.622 6.750 34,956,448 +0.14(+2.12%)
Jun 13, 2007 6.540 6.616 6.527 6.610 24,508,930 +0.07(+1.07%)
Jun 12, 2007 6.616 6.616 6.514 6.540 18,557,274 -0.12(-1.82%)
Jun 11, 2007 6.692 6.718 6.648 6.661 22,728,816 -0.07(-1.04%)
Jun 08, 2007 6.622 6.743 6.571 6.731 27,550,956 -0.09(-1.31%)
Jun 07, 2007 6.903 6.934 6.813 6.820 31,582,580 -0.04(-0.65%)
Jun 06, 2007 6.903 6.941 6.801 6.864 15,490,221 -0.03(-0.46%)
Jun 05, 2007 7.017 7.049 6.826 6.896 49,112,296 -0.10(-1.46%)
Jun 04, 2007 7.004 7.068 6.979 6.998 19,544,688 -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.