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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.039 6.087 6.014 6.045 11,047,075 +0.04(+0.61%)
Dec 28, 2007 5.972 6.020 5.905 6.008 14,770,807 +0.06(+1.02%)
Dec 27, 2007 6.075 6.087 5.929 5.948 8,039,487 -0.08(-1.41%)
Dec 26, 2007 5.966 6.032 5.923 6.032 7,906,900 +0.07(+1.22%)
Dec 24, 2007 5.972 5.996 5.917 5.960 3,109,160 +0.01(+0.10%)
Dec 21, 2007 5.917 5.960 5.875 5.954 14,399,724 +0.08(+1.45%)
Dec 20, 2007 5.917 5.935 5.826 5.869 12,809,123 -0.01(-0.10%)
Dec 19, 2007 5.796 5.911 5.796 5.875 17,070,690 +0.03(+0.52%)
Dec 18, 2007 5.759 5.899 5.735 5.844 17,008,972 +0.14(+2.45%)
Dec 17, 2007 5.899 5.899 5.693 5.705 21,453,558 -0.15(-2.59%)
Dec 14, 2007 5.996 5.996 5.838 5.856 14,264,616 -0.13(-2.13%)
Dec 13, 2007 5.978 6.002 5.869 5.984 20,681,830 -0.08(-1.40%)
Dec 12, 2007 6.130 6.184 5.978 6.069 16,342,633 +0.04(+0.71%)
Dec 11, 2007 6.160 6.263 6.008 6.026 22,410,510 -0.12(-1.97%)
Dec 10, 2007 6.111 6.215 6.093 6.148 14,783,786 -0.10(-1.65%)
Dec 07, 2007 6.251 6.300 6.202 6.251 16,905,582 +0.02(+0.39%)
Dec 06, 2007 6.057 6.239 6.057 6.227 17,233,170 +0.15(+2.50%)
Dec 05, 2007 5.996 6.093 5.984 6.075 27,380,924 +0.19(+3.20%)
Dec 04, 2007 5.899 5.984 5.856 5.887 14,273,601 -0.04(-0.72%)
Dec 03, 2007 6.045 6.051 5.911 5.929 20,243,612 -0.09(-1.51%)
Nov 30, 2007 6.026 6.105 5.984 6.020 27,114,218 +0.10(+1.74%)
Nov 29, 2007 5.887 5.960 5.820 5.917 20,517,562 +0.00(+0.00%)
Nov 28, 2007 5.705 5.972 5.705 5.917 23,937,022 +0.19(+3.39%)
Nov 27, 2007 5.790 5.790 5.650 5.723 21,819,434 -0.04(-0.63%)
Nov 26, 2007 5.765 5.893 5.753 5.759 20,414,464 +0.00(+0.00%)
Nov 23, 2007 5.765 5.820 5.717 5.759 12,572,658 +0.13(+2.37%)
Nov 21, 2007 5.765 5.784 5.559 5.626 24,956,350 -0.24(-4.04%)
Nov 20, 2007 5.814 6.020 5.784 5.863 17,919,092 +0.08(+1.36%)
Nov 19, 2007 5.875 5.917 5.784 5.784 18,439,564 -0.13(-2.26%)
Nov 16, 2007 5.881 5.923 5.790 5.917 15,096,613 +0.06(+1.04%)
Nov 15, 2007 6.008 6.014 5.796 5.856 24,543,362 -0.12(-1.93%)
Nov 14, 2007 6.039 6.105 5.954 5.972 13,346,702 -0.09(-1.50%)
Nov 13, 2007 5.893 6.063 5.893 6.063 34,407,380 +0.24(+4.17%)
Nov 12, 2007 5.941 6.032 5.820 5.820 22,348,262 -0.13(-2.24%)
Nov 09, 2007 5.948 6.063 5.923 5.954 22,710,552 -0.05(-0.91%)
Nov 08, 2007 6.136 6.215 5.923 6.008 29,272,398 -0.16(-2.56%)
Nov 07, 2007 6.330 6.330 6.154 6.166 16,281,492 -0.16(-2.59%)
Nov 06, 2007 6.190 6.354 6.190 6.330 16,294,985 +0.14(+2.25%)
Nov 05, 2007 6.178 6.336 6.130 6.190 19,325,302 -0.12(-1.83%)
Nov 02, 2007 6.300 6.403 6.233 6.306 28,480,210 -0.07(-1.05%)
Nov 01, 2007 6.154 6.518 6.154 6.372 38,028,376 -0.09(-1.41%)
Oct 31, 2007 6.342 6.512 6.324 6.463 35,130,992 +0.15(+2.40%)
Oct 30, 2007 6.251 6.336 6.166 6.312 25,703,518 -0.07(-1.05%)
Oct 29, 2007 6.172 6.397 6.154 6.378 48,802,788 +0.36(+6.05%)
Oct 26, 2007 6.026 6.051 5.978 6.014 36,929,992 +0.08(+1.33%)
Oct 25, 2007 6.032 6.032 5.887 5.935 34,732,400 +0.01(+0.10%)
Oct 24, 2007 6.032 6.032 5.772 5.929 26,490,564 -0.15(-2.49%)
Oct 23, 2007 5.984 6.093 5.960 6.081 26,689,116 +0.19(+3.19%)
Oct 22, 2007 5.905 5.960 5.826 5.893 15,329,592 -0.02(-0.31%)
Oct 19, 2007 6.069 6.136 5.887 5.911 24,712,486 -0.22(-3.56%)
Oct 18, 2007 6.160 6.202 6.057 6.130 21,846,572 -0.05(-0.79%)
Oct 17, 2007 6.154 6.233 6.057 6.178 20,112,070 +0.13(+2.11%)
Oct 16, 2007 6.117 6.124 6.008 6.051 17,378,228 -0.02(-0.30%)
Oct 15, 2007 6.148 6.239 6.045 6.069 19,331,294 -0.02(-0.40%)
Oct 12, 2007 6.221 6.221 6.051 6.093 27,745,236 -0.10(-1.67%)
Oct 11, 2007 6.433 6.469 6.130 6.196 37,369,772 -0.35(-5.29%)
Oct 10, 2007 6.494 6.567 6.372 6.542 26,027,384 +0.05(+0.75%)
Oct 09, 2007 6.469 6.506 6.372 6.494 23,348,816 +0.05(+0.85%)
Oct 08, 2007 6.439 6.561 6.409 6.439 17,047,196 -0.05(-0.75%)
Oct 05, 2007 6.378 6.573 6.354 6.488 18,903,212 +0.17(+2.69%)
Oct 04, 2007 6.318 6.403 6.287 6.318 19,321,408 +0.02(+0.29%)
Oct 03, 2007 6.318 6.391 6.245 6.300 14,552,517 -0.08(-1.33%)
Oct 02, 2007 6.342 6.403 6.318 6.385 17,974,160 +0.05(+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.