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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2007 6.540 6.559 6.444 6.451 12,243,804 -0.10(-1.56%)
Sep 27, 2007 6.521 6.597 6.476 6.553 17,723,410 +0.14(+2.19%)
Sep 26, 2007 6.495 6.559 6.374 6.413 21,694,356 -0.04(-0.59%)
Sep 25, 2007 6.502 6.515 6.413 6.451 24,634,916 -0.10(-1.46%)
Sep 24, 2007 6.566 6.629 6.515 6.546 17,707,440 +0.01(+0.20%)
Sep 21, 2007 6.438 6.559 6.432 6.534 14,630,095 +0.11(+1.69%)
Sep 20, 2007 6.425 6.470 6.368 6.425 17,242,332 -0.02(-0.30%)
Sep 19, 2007 6.495 6.495 6.374 6.444 25,776,058 -0.08(-1.17%)
Sep 18, 2007 6.260 6.534 6.215 6.521 20,944,018 +0.26(+4.18%)
Sep 17, 2007 6.279 6.336 6.215 6.260 13,702,938 -0.10(-1.60%)
Sep 14, 2007 6.355 6.406 6.330 6.362 17,711,204 -0.04(-0.60%)
Sep 13, 2007 6.247 6.451 6.228 6.400 20,637,788 +0.12(+1.93%)
Sep 12, 2007 6.240 6.400 6.183 6.279 20,425,374 +0.03(+0.51%)
Sep 11, 2007 6.266 6.298 6.170 6.247 19,339,142 +0.04(+0.72%)
Sep 10, 2007 6.240 6.342 6.138 6.202 18,903,488 +0.01(+0.10%)
Sep 07, 2007 6.349 6.349 6.107 6.196 25,496,184 -0.25(-3.95%)
Sep 06, 2007 6.432 6.495 6.349 6.451 19,797,856 +0.10(+1.50%)
Sep 05, 2007 6.323 6.400 6.317 6.355 22,283,452 -0.10(-1.48%)
Sep 04, 2007 6.291 6.495 6.279 6.451 19,731,654 +0.13(+2.02%)
Aug 31, 2007 6.279 6.330 6.228 6.323 16,267,758 +0.25(+4.09%)
Aug 30, 2007 6.126 6.234 6.062 6.075 11,934,124 -0.13(-2.06%)
Aug 29, 2007 6.068 6.215 6.036 6.202 13,571,160 +0.21(+3.51%)
Aug 28, 2007 6.202 6.202 5.966 5.992 13,676,426 -0.20(-3.29%)
Aug 27, 2007 6.374 6.374 6.158 6.196 15,705,137 -0.20(-3.19%)
Aug 24, 2007 6.285 6.413 6.272 6.400 12,457,159 +0.06(+0.90%)
Aug 23, 2007 6.374 6.374 6.189 6.342 15,744,409 +0.04(+0.71%)
Aug 22, 2007 6.228 6.355 6.215 6.298 26,341,920 +0.13(+2.17%)
Aug 21, 2007 6.285 6.285 6.087 6.164 17,277,120 -0.03(-0.51%)
Aug 20, 2007 6.285 6.311 6.119 6.196 13,788,437 +0.01(+0.21%)
Aug 17, 2007 5.985 6.215 5.960 6.183 26,280,738 +0.38(+6.48%)
Aug 16, 2007 5.750 5.890 5.584 5.807 34,346,532 -0.05(-0.87%)
Aug 15, 2007 6.087 6.132 5.826 5.858 47,758,196 -0.26(-4.27%)
Aug 14, 2007 6.425 6.457 6.119 6.119 26,355,412 -0.27(-4.29%)
Aug 13, 2007 6.502 6.502 6.311 6.393 20,852,556 +0.08(+1.31%)
Aug 10, 2007 6.374 6.374 6.087 6.311 28,891,182 +0.08(+1.23%)
Aug 09, 2007 6.457 6.464 6.119 6.234 42,130,640 -0.31(-4.77%)
Aug 08, 2007 6.438 6.591 6.413 6.546 19,310,884 +0.24(+3.84%)
Aug 07, 2007 6.240 6.355 6.202 6.304 19,806,902 -0.08(-1.30%)
Aug 06, 2007 6.298 6.400 6.132 6.387 25,474,690 +0.19(+3.09%)
Aug 03, 2007 6.228 6.438 6.196 6.196 28,535,972 -0.24(-3.76%)
Aug 02, 2007 6.438 6.515 6.126 6.438 23,296,450 +0.10(+1.61%)
Aug 01, 2007 6.311 6.362 6.132 6.336 28,522,352 -0.13(-2.07%)
Jul 31, 2007 6.610 6.655 6.444 6.470 27,269,480 -0.08(-1.26%)
Jul 30, 2007 6.553 6.617 6.451 6.553 29,744,094 +0.11(+1.78%)
Jul 27, 2007 6.578 6.578 6.330 6.438 39,946,604 -0.08(-1.17%)
Jul 26, 2007 6.789 6.789 6.438 6.515 44,853,228 -0.43(-6.24%)
Jul 25, 2007 6.986 7.031 6.859 6.948 20,803,124 +0.00(+0.00%)
Jul 24, 2007 6.954 7.165 6.808 6.948 24,951,858 -0.08(-1.09%)
Jul 23, 2007 7.037 7.044 6.974 7.025 21,566,914 +0.08(+1.10%)
Jul 20, 2007 7.114 7.139 6.846 6.948 33,395,274 -0.21(-2.94%)
Jul 19, 2007 7.184 7.222 7.107 7.158 31,262,920 -0.08(-1.14%)
Jul 18, 2007 7.254 7.394 7.127 7.241 27,354,778 -0.24(-3.24%)
Jul 17, 2007 7.375 7.515 7.375 7.483 20,187,116 +0.04(+0.51%)
Jul 16, 2007 7.458 7.503 7.273 7.445 20,248,318 +0.01(+0.17%)
Jul 13, 2007 7.483 7.496 7.420 7.432 17,158,046 -0.02(-0.26%)
Jul 12, 2007 7.318 7.458 7.299 7.452 16,996,992 +0.18(+2.54%)
Jul 11, 2007 7.260 7.311 7.222 7.267 24,858,000 -0.03(-0.44%)
Jul 10, 2007 7.401 7.420 7.292 7.299 27,372,040 -0.18(-2.39%)
Jul 09, 2007 7.318 7.528 7.324 7.477 32,699,122 +0.16(+2.18%)
Jul 06, 2007 7.222 7.350 7.209 7.318 28,779,420 +0.06(+0.79%)
Jul 05, 2007 7.267 7.292 7.203 7.260 32,396,296 +0.00(+0.00%)
Jul 03, 2007 7.216 7.279 7.184 7.260 9,328,606 +0.07(+0.98%)
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.