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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 6.880 7.002 6.823 6.976 29,384,796 +0.16(+2.35%)
May 30, 2007 6.804 6.848 6.714 6.816 21,361,806 +0.02(+0.28%)
May 29, 2007 6.778 6.836 6.746 6.797 26,203,050 +0.10(+1.53%)
May 25, 2007 6.650 6.714 6.599 6.695 25,580,008 +0.03(+0.48%)
May 24, 2007 6.772 6.810 6.606 6.663 47,043,604 -0.07(-1.04%)
May 23, 2007 6.848 6.900 6.721 6.733 24,182,890 -0.08(-1.22%)
May 22, 2007 6.753 6.861 6.695 6.816 30,138,878 +0.10(+1.43%)
May 21, 2007 6.772 6.829 6.701 6.721 37,996,792 -0.01(-0.19%)
May 18, 2007 6.855 6.880 6.727 6.733 78,187,848 -0.10(-1.40%)
May 17, 2007 6.682 6.925 6.682 6.829 41,067,664 +0.12(+1.71%)
May 16, 2007 6.580 6.733 6.573 6.714 19,685,206 +0.14(+2.14%)
May 15, 2007 6.593 6.644 6.510 6.573 13,378,456 +0.03(+0.49%)
May 14, 2007 6.657 6.669 6.522 6.542 17,944,946 -0.12(-1.73%)
May 11, 2007 6.605 6.689 6.605 6.657 15,845,670 -0.01(-0.10%)
May 10, 2007 6.746 6.746 6.637 6.663 21,901,532 -0.07(-1.04%)
May 09, 2007 6.663 6.733 6.644 6.733 19,115,618 +0.02(+0.29%)
May 08, 2007 6.804 6.810 6.695 6.714 11,300,587 -0.13(-1.87%)
May 07, 2007 6.842 6.880 6.810 6.842 8,259,459 +0.00(+0.00%)
May 04, 2007 6.970 6.976 6.842 6.842 14,891,046 -0.01(-0.09%)
May 03, 2007 6.772 6.880 6.772 6.848 15,304,565 +0.06(+0.85%)
May 02, 2007 6.829 6.842 6.759 6.791 18,079,264 -0.04(-0.65%)
May 01, 2007 6.746 6.855 6.721 6.836 12,510,090 +0.10(+1.42%)
Apr 30, 2007 6.816 6.823 6.740 6.740 20,666,050 -0.10(-1.40%)
Apr 27, 2007 6.964 6.970 6.804 6.836 25,532,312 -0.22(-3.08%)
Apr 26, 2007 6.938 7.072 6.938 7.053 28,579,922 +0.05(+0.73%)
Apr 25, 2007 6.912 7.021 6.900 7.002 43,418,032 +0.10(+1.48%)
Apr 24, 2007 6.874 6.938 6.695 6.900 42,095,920 +0.13(+1.98%)
Apr 23, 2007 6.810 6.816 6.740 6.765 15,655,769 +0.04(+0.57%)
Apr 20, 2007 6.944 6.951 6.669 6.727 25,685,230 -0.02(-0.28%)
Apr 19, 2007 6.727 6.772 6.695 6.746 23,318,174 -0.08(-1.12%)
Apr 18, 2007 6.823 6.893 6.810 6.823 16,555,999 +0.01(+0.09%)
Apr 17, 2007 6.906 6.906 6.778 6.816 16,823,928 -0.07(-1.02%)
Apr 16, 2007 6.919 6.932 6.823 6.887 21,141,398 +0.04(+0.65%)
Apr 13, 2007 6.848 6.919 6.791 6.842 12,951,274 -0.06(-0.93%)
Apr 12, 2007 6.900 6.944 6.842 6.906 12,558,660 +0.02(+0.28%)
Apr 11, 2007 6.970 6.976 6.861 6.887 11,601,811 -0.03(-0.37%)
Apr 10, 2007 6.900 6.989 6.861 6.912 17,396,768 -0.04(-0.55%)
Apr 09, 2007 7.098 7.098 6.932 6.951 13,578,038 -0.06(-0.91%)
Apr 05, 2007 6.964 7.066 6.912 7.015 18,797,874 +0.12(+1.76%)
Apr 04, 2007 6.970 7.021 6.861 6.893 20,169,102 -0.08(-1.10%)
Apr 03, 2007 6.938 6.970 6.868 6.970 26,416,298 +0.08(+1.11%)
Apr 02, 2007 6.912 6.970 6.829 6.893 9,879,701 +0.02(+0.28%)
Mar 30, 2007 6.880 6.925 6.836 6.874 14,981,706 -0.03(-0.46%)
Mar 29, 2007 6.996 7.079 6.810 6.906 35,430,544 -0.01(-0.18%)
Mar 28, 2007 7.111 7.111 6.906 6.919 21,409,984 -0.19(-2.70%)
Mar 27, 2007 7.277 7.277 7.111 7.111 10,234,037 -0.20(-2.71%)
Mar 26, 2007 7.290 7.315 7.181 7.309 15,057,654 +0.04(+0.53%)
Mar 23, 2007 7.168 7.334 7.168 7.270 11,027,381 +0.02(+0.26%)
Mar 22, 2007 7.430 7.430 7.207 7.251 22,592,718 -0.13(-1.82%)
Mar 21, 2007 7.245 7.430 7.187 7.386 14,459,316 +0.15(+2.12%)
Mar 20, 2007 7.091 7.245 7.079 7.232 15,369,900 +0.17(+2.45%)
Mar 19, 2007 7.053 7.168 7.040 7.059 15,086,216 +0.01(+0.18%)
Mar 16, 2007 7.130 7.149 7.040 7.047 12,818,467 -0.08(-1.17%)
Mar 15, 2007 7.072 7.162 7.040 7.130 17,210,872 +0.06(+0.81%)
Mar 14, 2007 7.072 7.130 6.900 7.072 15,481,559 +0.06(+0.91%)
Mar 13, 2007 7.111 7.187 6.996 7.008 28,105,012 -0.10(-1.44%)
Mar 12, 2007 6.970 7.136 6.874 7.111 24,598,532 +0.24(+3.44%)
Mar 09, 2007 6.836 6.880 6.676 6.874 34,903,724 -0.02(-0.28%)
Mar 08, 2007 6.893 6.925 6.836 6.893 12,050,300 +0.18(+2.67%)
Mar 07, 2007 6.785 6.816 6.682 6.714 19,861,610 -0.07(-1.04%)
Mar 06, 2007 6.650 6.810 6.644 6.785 26,300,478 +0.32(+4.95%)
Mar 05, 2007 6.330 6.689 6.267 6.465 29,815,090 -0.34(-4.98%)
Mar 02, 2007 6.989 7.002 6.804 6.804 14,847,102 -0.19(-2.65%)
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.