Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.915 6.985 6.839 6.947 14,392,464 +0.00(+0.00%)
Jan 30, 2007 6.858 6.953 6.858 6.947 10,197,502 +0.09(+1.30%)
Jan 29, 2007 6.960 6.971 6.852 6.858 11,657,384 -0.10(-1.46%)
Jan 26, 2007 6.871 6.973 6.826 6.960 21,521,480 +0.11(+1.58%)
Jan 25, 2007 7.119 7.157 6.845 6.852 74,053,992 -0.46(-6.27%)
Jan 24, 2007 7.259 7.310 7.157 7.310 18,844,820 +0.15(+2.04%)
Jan 23, 2007 7.049 7.215 6.979 7.164 27,162,190 +0.12(+1.72%)
Jan 22, 2007 7.164 7.164 7.030 7.043 17,205,438 -0.15(-2.04%)
Jan 19, 2007 7.164 7.227 7.119 7.189 19,246,382 +0.03(+0.36%)
Jan 18, 2007 7.310 7.323 7.138 7.164 32,681,348 -0.15(-2.09%)
Jan 17, 2007 7.227 7.316 7.144 7.316 30,802,002 +0.11(+1.59%)
Jan 16, 2007 7.227 7.259 7.164 7.202 22,257,232 +0.04(+0.53%)
Jan 12, 2007 7.132 7.278 7.087 7.164 52,379,076 +0.22(+3.12%)
Jan 11, 2007 6.839 6.973 6.832 6.947 27,515,068 +0.15(+2.15%)
Jan 10, 2007 6.680 6.813 6.635 6.801 17,332,016 +0.04(+0.57%)
Jan 09, 2007 6.909 6.909 6.737 6.762 11,557,346 -0.08(-1.21%)
Jan 08, 2007 6.807 6.890 6.807 6.845 8,559,061 +0.04(+0.56%)
Jan 05, 2007 6.941 6.941 6.737 6.807 19,832,158 -0.18(-2.55%)
Jan 04, 2007 6.992 7.030 6.871 6.985 27,625,156 +0.00(+0.00%)
Jan 03, 2007 7.074 7.119 6.941 6.985 19,437,192 +0.03(+0.37%)
Dec 29, 2006 7.081 7.094 6.941 6.960 6,986,264 -0.04(-0.55%)
Dec 28, 2006 6.973 7.024 6.922 6.998 9,664,651 -0.01(-0.18%)
Dec 27, 2006 6.960 7.017 6.960 7.011 8,563,144 +0.06(+0.82%)
Dec 26, 2006 6.877 6.973 6.864 6.953 7,006,836 +0.11(+1.58%)
Dec 22, 2006 6.852 6.909 6.807 6.845 7,114,098 -0.01(-0.09%)
Dec 21, 2006 6.718 6.864 6.718 6.852 16,109,427 +0.11(+1.70%)
Dec 20, 2006 6.788 6.858 6.711 6.737 12,529,135 -0.03(-0.38%)
Dec 19, 2006 6.775 6.775 6.680 6.762 17,568,210 -0.13(-1.94%)
Dec 18, 2006 6.883 7.004 6.794 6.896 12,303,306 +0.06(+0.84%)
Dec 15, 2006 6.864 6.896 6.782 6.839 12,428,627 +0.02(+0.28%)
Dec 14, 2006 6.718 6.820 6.705 6.820 13,060,416 +0.09(+1.32%)
Dec 13, 2006 6.832 6.864 6.718 6.731 16,116,808 -0.08(-1.12%)
Dec 12, 2006 6.871 6.871 6.692 6.807 19,633,026 -0.11(-1.66%)
Dec 11, 2006 6.953 7.068 6.890 6.922 19,583,714 -0.03(-0.46%)
Dec 08, 2006 6.915 6.992 6.826 6.953 18,331,444 -0.05(-0.73%)
Dec 07, 2006 6.998 7.132 6.960 7.004 11,818,825 -0.02(-0.27%)
Dec 06, 2006 7.119 7.151 7.011 7.024 20,758,246 -0.10(-1.34%)
Dec 05, 2006 6.979 7.183 6.979 7.119 18,628,414 +0.06(+0.90%)
Dec 04, 2006 6.839 7.100 6.788 7.055 27,573,176 +0.29(+4.33%)
Dec 01, 2006 6.750 6.915 6.692 6.762 21,741,500 -0.08(-1.21%)
Nov 30, 2006 6.724 6.877 6.692 6.845 26,406,024 +0.18(+2.67%)
Nov 29, 2006 6.629 6.724 6.584 6.667 18,468,386 +0.13(+1.95%)
Nov 28, 2006 6.495 6.565 6.476 6.540 14,635,568 +0.00(+0.00%)
Nov 27, 2006 6.686 6.762 6.520 6.540 20,832,686 -0.13(-2.00%)
Nov 24, 2006 6.501 6.718 6.482 6.673 12,527,879 +0.11(+1.65%)
Nov 22, 2006 6.399 6.584 6.387 6.565 18,559,314 +0.15(+2.28%)
Nov 21, 2006 6.406 6.425 6.329 6.419 12,222,114 +0.04(+0.70%)
Nov 20, 2006 6.278 6.387 6.278 6.374 19,916,018 +0.02(+0.30%)
Nov 17, 2006 6.342 6.368 6.291 6.355 11,824,164 -0.02(-0.30%)
Nov 16, 2006 6.304 6.387 6.240 6.374 13,714,504 +0.07(+1.11%)
Nov 15, 2006 6.349 6.361 6.240 6.304 17,009,760 +0.03(+0.41%)
Nov 14, 2006 6.100 6.285 6.087 6.278 14,155,484 +0.18(+2.92%)
Nov 13, 2006 6.068 6.113 6.017 6.100 11,860,913 +0.06(+1.05%)
Nov 10, 2006 6.075 6.087 6.011 6.037 13,967,188 +0.00(+0.00%)
Nov 09, 2006 6.170 6.177 6.017 6.037 16,889,308 -0.10(-1.56%)
Nov 08, 2006 6.119 6.145 6.037 6.132 11,978,696 +0.01(+0.21%)
Nov 07, 2006 6.062 6.170 6.056 6.119 24,509,558 +0.04(+0.63%)
Nov 06, 2006 6.017 6.132 6.017 6.081 17,618,934 +0.00(+0.00%)
Nov 03, 2006 6.037 6.081 5.986 6.081 14,934,109 +0.03(+0.53%)
Nov 02, 2006 6.049 6.087 5.960 6.049 21,757,832 +0.03(+0.42%)
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.