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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 6.852 6.973 6.794 6.947 29,508,508 +0.16(+2.35%)
May 30, 2007 6.775 6.820 6.686 6.788 21,451,742 +0.02(+0.28%)
May 29, 2007 6.750 6.807 6.718 6.769 26,313,368 +0.10(+1.53%)
May 25, 2007 6.622 6.686 6.571 6.667 25,687,702 +0.03(+0.48%)
May 24, 2007 6.743 6.782 6.578 6.635 47,241,660 -0.07(-1.04%)
May 23, 2007 6.820 6.871 6.692 6.705 24,284,702 -0.08(-1.22%)
May 22, 2007 6.724 6.832 6.667 6.788 30,265,766 +0.10(+1.43%)
May 21, 2007 6.743 6.801 6.673 6.692 38,156,764 -0.01(-0.19%)
May 18, 2007 6.826 6.852 6.699 6.705 78,517,024 -0.10(-1.40%)
May 17, 2007 6.654 6.896 6.654 6.801 41,240,564 +0.11(+1.71%)
May 16, 2007 6.552 6.705 6.546 6.686 19,768,084 +0.14(+2.14%)
May 15, 2007 6.565 6.616 6.482 6.546 13,434,780 +0.03(+0.49%)
May 14, 2007 6.629 6.641 6.495 6.514 18,020,496 -0.11(-1.73%)
May 11, 2007 6.578 6.661 6.578 6.629 15,912,382 -0.01(-0.10%)
May 10, 2007 6.718 6.718 6.610 6.635 21,993,740 -0.07(-1.04%)
May 09, 2007 6.635 6.705 6.616 6.705 19,196,098 +0.02(+0.29%)
May 08, 2007 6.775 6.782 6.667 6.686 11,348,164 -0.13(-1.87%)
May 07, 2007 6.813 6.852 6.782 6.813 8,294,232 +0.00(+0.00%)
May 04, 2007 6.941 6.947 6.813 6.813 14,953,739 -0.01(-0.09%)
May 03, 2007 6.743 6.852 6.743 6.820 15,368,998 +0.06(+0.85%)
May 02, 2007 6.801 6.813 6.731 6.762 18,155,380 -0.04(-0.65%)
May 01, 2007 6.718 6.826 6.692 6.807 12,562,759 +0.10(+1.42%)
Apr 30, 2007 6.788 6.794 6.711 6.711 20,753,056 -0.10(-1.40%)
Apr 27, 2007 6.934 6.941 6.775 6.807 25,639,806 -0.22(-3.08%)
Apr 26, 2007 6.909 7.043 6.909 7.024 28,700,246 +0.05(+0.73%)
Apr 25, 2007 6.883 6.992 6.871 6.973 43,600,824 +0.10(+1.48%)
Apr 24, 2007 6.845 6.909 6.667 6.871 42,273,148 +0.13(+1.98%)
Apr 23, 2007 6.782 6.788 6.711 6.737 15,721,682 +0.04(+0.57%)
Apr 20, 2007 6.915 6.922 6.641 6.699 25,793,368 -0.02(-0.28%)
Apr 19, 2007 6.699 6.743 6.667 6.718 23,416,344 -0.08(-1.12%)
Apr 18, 2007 6.794 6.864 6.782 6.794 16,625,701 +0.01(+0.09%)
Apr 17, 2007 6.877 6.877 6.750 6.788 16,894,758 -0.07(-1.02%)
Apr 16, 2007 6.890 6.903 6.794 6.858 21,230,406 +0.04(+0.65%)
Apr 13, 2007 6.820 6.890 6.762 6.813 13,005,800 -0.06(-0.93%)
Apr 12, 2007 6.871 6.915 6.813 6.877 12,611,533 +0.02(+0.28%)
Apr 11, 2007 6.941 6.947 6.832 6.858 11,650,656 -0.03(-0.37%)
Apr 10, 2007 6.871 6.960 6.832 6.883 17,470,010 -0.04(-0.55%)
Apr 09, 2007 7.068 7.068 6.903 6.922 13,635,203 -0.06(-0.91%)
Apr 05, 2007 6.934 7.036 6.883 6.985 18,877,014 +0.12(+1.76%)
Apr 04, 2007 6.941 6.992 6.832 6.864 20,254,016 -0.08(-1.10%)
Apr 03, 2007 6.909 6.941 6.839 6.941 26,527,512 +0.08(+1.11%)
Apr 02, 2007 6.883 6.941 6.801 6.864 9,921,296 +0.02(+0.28%)
Mar 30, 2007 6.852 6.896 6.807 6.845 15,044,781 -0.03(-0.46%)
Mar 29, 2007 6.966 7.049 6.782 6.877 35,579,712 -0.01(-0.18%)
Mar 28, 2007 7.081 7.081 6.877 6.890 21,500,122 -0.19(-2.70%)
Mar 27, 2007 7.246 7.246 7.081 7.081 10,277,123 -0.20(-2.71%)
Mar 26, 2007 7.259 7.285 7.151 7.278 15,121,048 +0.04(+0.53%)
Mar 23, 2007 7.138 7.304 7.138 7.240 11,073,808 +0.02(+0.26%)
Mar 22, 2007 7.399 7.399 7.176 7.221 22,687,834 -0.13(-1.82%)
Mar 21, 2007 7.215 7.399 7.157 7.355 14,520,191 +0.15(+2.12%)
Mar 20, 2007 7.062 7.215 7.049 7.202 15,434,608 +0.17(+2.45%)
Mar 19, 2007 7.024 7.138 7.011 7.030 15,149,730 +0.01(+0.18%)
Mar 16, 2007 7.100 7.119 7.011 7.017 12,872,434 -0.08(-1.17%)
Mar 15, 2007 7.043 7.132 7.011 7.100 17,283,332 +0.06(+0.81%)
Mar 14, 2007 7.043 7.100 6.871 7.043 15,546,738 +0.06(+0.91%)
Mar 13, 2007 7.081 7.157 6.966 6.979 28,223,338 -0.10(-1.44%)
Mar 12, 2007 6.941 7.106 6.845 7.081 24,702,094 +0.24(+3.44%)
Mar 09, 2007 6.807 6.852 6.648 6.845 35,050,672 -0.02(-0.28%)
Mar 08, 2007 6.864 6.896 6.807 6.864 12,101,033 +0.18(+2.67%)
Mar 07, 2007 6.756 6.788 6.654 6.686 19,945,228 -0.07(-1.04%)
Mar 06, 2007 6.622 6.782 6.616 6.756 26,411,206 +0.32(+4.95%)
Mar 05, 2007 6.304 6.661 6.240 6.438 29,940,614 -0.34(-4.98%)
Mar 02, 2007 6.960 6.973 6.775 6.775 14,909,610 -0.18(-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.