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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.873 6.995 6.816 6.969 29,415,656 +0.16(+2.35%)
May 30, 2007 6.797 6.841 6.707 6.809 21,384,242 +0.02(+0.28%)
May 29, 2007 6.771 6.828 6.739 6.790 26,230,568 +0.10(+1.53%)
May 25, 2007 6.643 6.707 6.592 6.688 25,606,872 +0.03(+0.48%)
May 24, 2007 6.765 6.803 6.599 6.656 47,093,008 -0.07(-1.04%)
May 23, 2007 6.841 6.892 6.714 6.726 24,208,286 -0.08(-1.22%)
May 22, 2007 6.745 6.854 6.688 6.809 30,170,530 +0.10(+1.43%)
May 21, 2007 6.765 6.822 6.694 6.714 38,036,696 -0.01(-0.19%)
May 18, 2007 6.848 6.873 6.720 6.726 78,269,960 -0.10(-1.40%)
May 17, 2007 6.675 6.918 6.675 6.822 41,110,792 +0.11(+1.71%)
May 16, 2007 6.573 6.726 6.567 6.707 19,705,880 +0.14(+2.14%)
May 15, 2007 6.586 6.637 6.503 6.567 13,392,506 +0.03(+0.49%)
May 14, 2007 6.650 6.662 6.515 6.535 17,963,792 -0.11(-1.73%)
May 11, 2007 6.599 6.682 6.599 6.650 15,862,312 -0.01(-0.10%)
May 10, 2007 6.739 6.739 6.630 6.656 21,924,534 -0.07(-1.04%)
May 09, 2007 6.656 6.726 6.637 6.726 19,135,694 +0.02(+0.29%)
May 08, 2007 6.797 6.803 6.688 6.707 11,312,455 -0.13(-1.87%)
May 07, 2007 6.835 6.873 6.803 6.835 8,268,133 +0.00(+0.00%)
May 04, 2007 6.963 6.969 6.835 6.835 14,906,685 -0.01(-0.09%)
May 03, 2007 6.765 6.873 6.765 6.841 15,320,638 +0.06(+0.85%)
May 02, 2007 6.822 6.835 6.752 6.784 18,098,252 -0.04(-0.65%)
May 01, 2007 6.739 6.848 6.714 6.828 12,523,228 +0.10(+1.42%)
Apr 30, 2007 6.809 6.816 6.733 6.733 20,687,754 -0.10(-1.40%)
Apr 27, 2007 6.956 6.963 6.797 6.828 25,559,126 -0.22(-3.08%)
Apr 26, 2007 6.931 7.065 6.931 7.046 28,609,936 +0.05(+0.73%)
Apr 25, 2007 6.905 7.014 6.892 6.995 43,463,628 +0.10(+1.48%)
Apr 24, 2007 6.867 6.931 6.688 6.892 42,140,132 +0.13(+1.98%)
Apr 23, 2007 6.803 6.809 6.733 6.758 15,672,211 +0.04(+0.57%)
Apr 20, 2007 6.937 6.943 6.662 6.720 25,712,206 -0.02(-0.28%)
Apr 19, 2007 6.720 6.765 6.688 6.739 23,342,662 -0.08(-1.12%)
Apr 18, 2007 6.816 6.886 6.803 6.816 16,573,386 +0.01(+0.09%)
Apr 17, 2007 6.899 6.899 6.771 6.809 16,841,598 -0.07(-1.02%)
Apr 16, 2007 6.912 6.924 6.816 6.880 21,163,602 +0.04(+0.65%)
Apr 13, 2007 6.841 6.912 6.784 6.835 12,964,876 -0.06(-0.93%)
Apr 12, 2007 6.892 6.937 6.835 6.899 12,571,849 +0.02(+0.28%)
Apr 11, 2007 6.963 6.969 6.854 6.880 11,613,995 -0.03(-0.37%)
Apr 10, 2007 6.892 6.982 6.854 6.905 17,415,038 -0.04(-0.55%)
Apr 09, 2007 7.090 7.090 6.924 6.943 13,592,298 -0.06(-0.91%)
Apr 05, 2007 6.956 7.058 6.905 7.007 18,817,616 +0.12(+1.76%)
Apr 04, 2007 6.963 7.014 6.854 6.886 20,190,284 -0.08(-1.10%)
Apr 03, 2007 6.931 6.963 6.860 6.963 26,444,040 +0.08(+1.11%)
Apr 02, 2007 6.905 6.963 6.822 6.886 9,890,077 +0.02(+0.28%)
Mar 30, 2007 6.873 6.918 6.828 6.867 14,997,440 -0.03(-0.46%)
Mar 29, 2007 6.988 7.071 6.803 6.899 35,467,756 -0.01(-0.18%)
Mar 28, 2007 7.103 7.103 6.899 6.912 21,432,470 -0.19(-2.70%)
Mar 27, 2007 7.269 7.269 7.103 7.103 10,244,785 -0.20(-2.71%)
Mar 26, 2007 7.282 7.308 7.173 7.301 15,073,467 +0.04(+0.53%)
Mar 23, 2007 7.161 7.327 7.161 7.263 11,038,962 +0.02(+0.26%)
Mar 22, 2007 7.423 7.423 7.199 7.244 22,616,444 -0.13(-1.82%)
Mar 21, 2007 7.237 7.423 7.180 7.378 14,474,501 +0.15(+2.12%)
Mar 20, 2007 7.084 7.237 7.071 7.225 15,386,041 +0.17(+2.45%)
Mar 19, 2007 7.046 7.161 7.033 7.052 15,102,060 +0.01(+0.18%)
Mar 16, 2007 7.122 7.141 7.033 7.039 12,831,929 -0.08(-1.17%)
Mar 15, 2007 7.065 7.154 7.033 7.122 17,228,948 +0.06(+0.81%)
Mar 14, 2007 7.065 7.122 6.892 7.065 15,497,818 +0.06(+0.91%)
Mar 13, 2007 7.103 7.180 6.988 7.001 28,134,530 -0.10(-1.44%)
Mar 12, 2007 6.963 7.129 6.867 7.103 24,624,366 +0.24(+3.44%)
Mar 09, 2007 6.828 6.873 6.669 6.867 34,940,380 -0.02(-0.28%)
Mar 08, 2007 6.886 6.918 6.828 6.886 12,062,956 +0.18(+2.67%)
Mar 07, 2007 6.777 6.809 6.675 6.707 19,882,468 -0.07(-1.04%)
Mar 06, 2007 6.643 6.803 6.637 6.777 26,328,100 +0.32(+4.95%)
Mar 05, 2007 6.324 6.682 6.260 6.458 29,846,402 -0.34(-4.98%)
Mar 02, 2007 6.982 6.995 6.797 6.797 14,862,695 -0.19(-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.