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

Taiwan Semiconductor ADR (NY: TSM )

172.68 -0.23 (-0.14%)
Streaming Delayed Price Updated: 2:29 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 (%)
Apr 30, 2007 6.795 6.801 6.719 6.719 20,731,280 -0.10(-1.40%)
Apr 27, 2007 6.942 6.948 6.782 6.814 25,612,902 -0.22(-3.08%)
Apr 26, 2007 6.916 7.050 6.916 7.031 28,670,132 +0.05(+0.73%)
Apr 25, 2007 6.891 6.999 6.878 6.980 43,555,076 +0.10(+1.48%)
Apr 24, 2007 6.852 6.916 6.674 6.878 42,228,796 +0.13(+1.98%)
Apr 23, 2007 6.789 6.795 6.719 6.744 15,705,186 +0.04(+0.57%)
Apr 20, 2007 6.923 6.929 6.648 6.706 25,766,304 -0.02(-0.28%)
Apr 19, 2007 6.706 6.750 6.674 6.725 23,391,776 -0.08(-1.12%)
Apr 18, 2007 6.801 6.872 6.789 6.801 16,608,257 +0.01(+0.09%)
Apr 17, 2007 6.884 6.884 6.757 6.795 16,877,032 -0.07(-1.02%)
Apr 16, 2007 6.897 6.910 6.801 6.865 21,208,130 +0.04(+0.65%)
Apr 13, 2007 6.827 6.897 6.770 6.821 12,992,154 -0.06(-0.93%)
Apr 12, 2007 6.878 6.923 6.821 6.884 12,598,301 +0.02(+0.28%)
Apr 11, 2007 6.948 6.954 6.840 6.865 11,638,431 -0.03(-0.37%)
Apr 10, 2007 6.878 6.967 6.840 6.891 17,451,680 -0.04(-0.55%)
Apr 09, 2007 7.075 7.075 6.910 6.929 13,620,897 -0.06(-0.91%)
Apr 05, 2007 6.942 7.044 6.891 6.993 18,857,208 +0.12(+1.76%)
Apr 04, 2007 6.948 6.999 6.840 6.872 20,232,764 -0.08(-1.10%)
Apr 03, 2007 6.916 6.948 6.846 6.948 26,499,678 +0.08(+1.11%)
Apr 02, 2007 6.891 6.948 6.808 6.872 9,910,886 +0.02(+0.28%)
Mar 30, 2007 6.859 6.903 6.814 6.852 15,028,995 -0.03(-0.46%)
Mar 29, 2007 6.974 7.056 6.789 6.884 35,542,380 -0.01(-0.18%)
Mar 28, 2007 7.088 7.088 6.884 6.897 21,477,564 -0.19(-2.70%)
Mar 27, 2007 7.254 7.254 7.088 7.088 10,266,340 -0.20(-2.71%)
Mar 26, 2007 7.267 7.292 7.158 7.286 15,105,182 +0.04(+0.53%)
Mar 23, 2007 7.146 7.311 7.146 7.248 11,062,189 +0.02(+0.26%)
Mar 22, 2007 7.407 7.407 7.184 7.228 22,664,030 -0.13(-1.82%)
Mar 21, 2007 7.222 7.407 7.165 7.362 14,504,955 +0.15(+2.12%)
Mar 20, 2007 7.069 7.222 7.056 7.209 15,418,414 +0.17(+2.45%)
Mar 19, 2007 7.031 7.146 7.018 7.037 15,133,834 +0.01(+0.18%)
Mar 16, 2007 7.107 7.127 7.018 7.025 12,858,927 -0.08(-1.17%)
Mar 15, 2007 7.050 7.139 7.018 7.107 17,265,196 +0.06(+0.81%)
Mar 14, 2007 7.050 7.107 6.878 7.050 15,530,425 +0.06(+0.91%)
Mar 13, 2007 7.088 7.165 6.974 6.986 28,193,724 -0.10(-1.44%)
Mar 12, 2007 6.948 7.114 6.852 7.088 24,676,176 +0.24(+3.44%)
Mar 09, 2007 6.814 6.859 6.655 6.852 35,013,896 -0.02(-0.28%)
Mar 08, 2007 6.872 6.903 6.814 6.872 12,088,336 +0.18(+2.67%)
Mar 07, 2007 6.763 6.795 6.661 6.693 19,924,302 -0.07(-1.04%)
Mar 06, 2007 6.629 6.789 6.623 6.763 26,383,494 +0.32(+4.95%)
Mar 05, 2007 6.311 6.668 6.247 6.444 29,909,200 -0.34(-4.98%)
Mar 02, 2007 6.967 6.980 6.782 6.782 14,893,966 -0.18(-2.65%)
Mar 01, 2007 6.891 7.012 6.782 6.967 23,737,218 -0.11(-1.53%)
Feb 28, 2007 7.044 7.165 7.012 7.075 15,571,685 +0.10(+1.46%)
Feb 27, 2007 7.146 7.171 6.967 6.974 25,268,710 -0.29(-3.95%)
Feb 26, 2007 7.267 7.267 7.197 7.260 13,386,624 +0.00(+0.00%)
Feb 23, 2007 7.420 7.420 7.235 7.260 9,482,728 -0.10(-1.39%)
Feb 22, 2007 7.318 7.394 7.286 7.362 15,989,454 +0.04(+0.61%)
Feb 21, 2007 7.235 7.324 7.177 7.318 12,082,689 +0.08(+1.06%)
Feb 20, 2007 7.165 7.292 7.127 7.241 12,229,998 +0.08(+1.16%)
Feb 16, 2007 7.165 7.165 7.075 7.158 7,726,620 +0.04(+0.54%)
Feb 15, 2007 7.114 7.165 7.114 7.120 17,834,668 +0.01(+0.18%)
Feb 14, 2007 6.910 7.146 6.903 7.107 20,151,978 +0.27(+3.91%)
Feb 13, 2007 6.763 6.846 6.699 6.840 21,650,486 +0.03(+0.47%)
Feb 12, 2007 6.910 6.961 6.789 6.808 18,039,498 -0.17(-2.47%)
Feb 09, 2007 7.088 7.114 6.967 6.980 15,190,782 -0.11(-1.53%)
Feb 08, 2007 7.120 7.120 7.050 7.088 11,713,238 -0.03(-0.36%)
Feb 07, 2007 6.993 7.203 6.980 7.114 20,961,744 +0.12(+1.73%)
Feb 06, 2007 7.012 7.037 6.948 6.993 14,136,239 +0.08(+1.11%)
Feb 05, 2007 6.910 6.967 6.910 6.916 13,334,272 -0.06(-0.82%)
Feb 02, 2007 7.069 7.082 6.948 6.974 10,995,044 -0.04(-0.64%)
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.