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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2007 6.336 6.387 6.310 6.342 10,528,829 +0.04(+0.61%)
Dec 28, 2007 6.266 6.317 6.196 6.304 14,077,870 +0.06(+1.02%)
Dec 27, 2007 6.374 6.387 6.221 6.240 7,662,334 -0.09(-1.41%)
Dec 26, 2007 6.259 6.329 6.215 6.329 7,535,967 +0.08(+1.22%)
Dec 24, 2007 6.266 6.291 6.208 6.253 2,963,301 +0.01(+0.10%)
Dec 21, 2007 6.208 6.253 6.164 6.247 13,724,195 +0.09(+1.45%)
Dec 20, 2007 6.208 6.228 6.113 6.158 12,208,214 -0.01(-0.10%)
Dec 19, 2007 6.081 6.202 6.081 6.164 16,269,860 +0.03(+0.52%)
Dec 18, 2007 6.043 6.189 6.017 6.132 16,211,037 +0.15(+2.45%)
Dec 17, 2007 6.189 6.189 5.973 5.986 20,447,116 -0.16(-2.59%)
Dec 14, 2007 6.291 6.291 6.126 6.145 13,595,426 -0.13(-2.13%)
Dec 13, 2007 6.272 6.298 6.158 6.278 19,711,592 -0.09(-1.40%)
Dec 12, 2007 6.431 6.489 6.272 6.368 15,575,957 +0.04(+0.71%)
Dec 11, 2007 6.463 6.571 6.304 6.323 21,359,176 -0.13(-1.97%)
Dec 10, 2007 6.412 6.520 6.393 6.450 14,090,240 -0.11(-1.65%)
Dec 07, 2007 6.559 6.610 6.508 6.559 16,112,497 +0.03(+0.39%)
Dec 06, 2007 6.355 6.546 6.355 6.533 16,424,718 +0.16(+2.50%)
Dec 05, 2007 6.291 6.393 6.278 6.374 26,096,414 +0.20(+3.20%)
Dec 04, 2007 6.189 6.278 6.145 6.177 13,603,989 -0.04(-0.72%)
Dec 03, 2007 6.342 6.349 6.202 6.221 19,293,930 -0.10(-1.51%)
Nov 30, 2007 6.323 6.406 6.278 6.317 25,842,220 +0.11(+1.74%)
Nov 29, 2007 6.177 6.253 6.107 6.208 19,555,030 +0.00(+0.00%)
Nov 28, 2007 5.986 6.266 5.986 6.208 22,814,074 +0.20(+3.39%)
Nov 27, 2007 6.075 6.075 5.928 6.005 20,795,828 -0.04(-0.63%)
Nov 26, 2007 6.049 6.183 6.037 6.043 19,456,768 +0.00(+0.00%)
Nov 23, 2007 6.049 6.107 5.998 6.043 11,982,842 +0.14(+2.37%)
Nov 21, 2007 6.049 6.068 5.833 5.903 23,785,584 -0.25(-4.04%)
Nov 20, 2007 6.100 6.317 6.068 6.151 17,078,462 +0.08(+1.36%)
Nov 19, 2007 6.164 6.208 6.068 6.068 17,574,516 -0.14(-2.26%)
Nov 16, 2007 6.170 6.215 6.075 6.208 14,388,391 +0.06(+1.04%)
Nov 15, 2007 6.304 6.310 6.081 6.145 23,391,970 -0.12(-1.93%)
Nov 14, 2007 6.336 6.406 6.247 6.266 12,720,574 -0.10(-1.50%)
Nov 13, 2007 6.183 6.361 6.183 6.361 32,793,240 +0.25(+4.17%)
Nov 12, 2007 6.234 6.329 6.107 6.107 21,299,848 -0.14(-2.24%)
Nov 09, 2007 6.240 6.361 6.215 6.247 21,645,142 -0.06(-0.91%)
Nov 08, 2007 6.438 6.520 6.215 6.304 27,899,154 -0.17(-2.56%)
Nov 07, 2007 6.641 6.641 6.457 6.470 15,517,685 -0.17(-2.59%)
Nov 06, 2007 6.495 6.667 6.495 6.641 15,530,545 +0.15(+2.25%)
Nov 05, 2007 6.482 6.648 6.431 6.495 18,418,702 -0.12(-1.83%)
Nov 02, 2007 6.610 6.718 6.540 6.616 27,144,130 -0.07(-1.05%)
Nov 01, 2007 6.457 6.839 6.457 6.686 36,244,364 -0.10(-1.41%)
Oct 31, 2007 6.654 6.832 6.635 6.782 33,482,908 +0.16(+2.40%)
Oct 30, 2007 6.559 6.648 6.470 6.622 24,497,700 -0.07(-1.05%)
Oct 29, 2007 6.476 6.711 6.457 6.692 46,513,320 +0.38(+6.05%)
Oct 26, 2007 6.323 6.349 6.272 6.310 35,197,508 +0.08(+1.33%)
Oct 25, 2007 6.329 6.329 6.177 6.228 33,103,012 +0.01(+0.10%)
Oct 24, 2007 6.329 6.329 6.056 6.221 25,247,824 -0.16(-2.49%)
Oct 23, 2007 6.278 6.393 6.253 6.380 25,437,062 +0.20(+3.19%)
Oct 22, 2007 6.196 6.253 6.113 6.183 14,610,441 -0.02(-0.31%)
Oct 19, 2007 6.368 6.438 6.177 6.202 23,553,160 -0.23(-3.56%)
Oct 18, 2007 6.463 6.508 6.355 6.431 20,821,692 -0.05(-0.79%)
Oct 17, 2007 6.457 6.540 6.355 6.482 19,168,562 +0.13(+2.11%)
Oct 16, 2007 6.419 6.425 6.304 6.349 16,562,970 -0.02(-0.30%)
Oct 15, 2007 6.450 6.546 6.342 6.368 18,424,414 -0.03(-0.40%)
Oct 12, 2007 6.527 6.527 6.349 6.393 26,443,636 -0.11(-1.67%)
Oct 11, 2007 6.750 6.788 6.431 6.501 35,616,660 -0.36(-5.29%)
Oct 10, 2007 6.813 6.890 6.686 6.864 24,806,372 +0.05(+0.75%)
Oct 09, 2007 6.788 6.826 6.686 6.813 22,253,464 +0.06(+0.85%)
Oct 08, 2007 6.756 6.883 6.724 6.756 16,247,469 -0.05(-0.75%)
Oct 05, 2007 6.692 6.896 6.667 6.807 18,016,414 +0.18(+2.69%)
Oct 04, 2007 6.629 6.718 6.597 6.629 18,414,992 +0.02(+0.29%)
Oct 03, 2007 6.629 6.705 6.552 6.610 13,869,821 -0.09(-1.33%)
Oct 02, 2007 6.654 6.718 6.629 6.699 17,130,946 +0.06(+0.86%)
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.