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

Taiwan Semiconductor ADR (NY: TSM )

140.14 -2.38 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2007 6.905 7.027 6.797 6.982 23,687,378 -0.11(-1.53%)
Feb 28, 2007 7.058 7.180 7.027 7.090 15,538,991 +0.10(+1.46%)
Feb 27, 2007 7.161 7.186 6.982 6.988 25,215,656 -0.29(-3.95%)
Feb 26, 2007 7.282 7.282 7.212 7.276 13,358,518 +0.00(+0.00%)
Feb 23, 2007 7.435 7.435 7.250 7.276 9,462,818 -0.10(-1.39%)
Feb 22, 2007 7.333 7.410 7.301 7.378 15,955,883 +0.04(+0.61%)
Feb 21, 2007 7.250 7.340 7.193 7.333 12,057,320 +0.08(+1.06%)
Feb 20, 2007 7.180 7.308 7.141 7.256 12,204,320 +0.08(+1.16%)
Feb 16, 2007 7.180 7.180 7.090 7.173 7,710,397 +0.04(+0.54%)
Feb 15, 2007 7.129 7.180 7.129 7.135 17,797,224 +0.01(+0.18%)
Feb 14, 2007 6.924 7.161 6.918 7.122 20,109,668 +0.27(+3.91%)
Feb 13, 2007 6.777 6.860 6.714 6.854 21,605,028 +0.03(+0.47%)
Feb 12, 2007 6.924 6.975 6.803 6.822 18,001,622 -0.17(-2.47%)
Feb 09, 2007 7.103 7.129 6.982 6.995 15,158,887 -0.11(-1.53%)
Feb 08, 2007 7.135 7.135 7.065 7.103 11,688,645 -0.03(-0.36%)
Feb 07, 2007 7.007 7.218 6.995 7.129 20,917,734 +0.12(+1.73%)
Feb 06, 2007 7.027 7.052 6.963 7.007 14,106,559 +0.08(+1.11%)
Feb 05, 2007 6.924 6.982 6.924 6.931 13,306,275 -0.06(-0.82%)
Feb 02, 2007 7.084 7.097 6.963 6.988 10,971,959 -0.04(-0.64%)
Feb 01, 2007 6.969 7.052 6.899 7.033 13,310,189 +0.06(+0.92%)
Jan 31, 2007 6.937 7.007 6.860 6.969 14,347,176 +0.00(+0.00%)
Jan 30, 2007 6.880 6.975 6.880 6.969 10,165,414 +0.09(+1.30%)
Jan 29, 2007 6.982 6.993 6.873 6.880 11,620,702 -0.10(-1.46%)
Jan 26, 2007 6.892 6.995 6.848 6.982 21,453,760 +0.11(+1.58%)
Jan 25, 2007 7.141 7.180 6.867 6.873 73,820,968 -0.46(-6.27%)
Jan 24, 2007 7.282 7.333 7.180 7.333 18,785,524 +0.15(+2.04%)
Jan 23, 2007 7.071 7.237 7.001 7.186 27,076,722 +0.12(+1.72%)
Jan 22, 2007 7.186 7.186 7.052 7.065 17,151,298 -0.15(-2.04%)
Jan 19, 2007 7.186 7.250 7.141 7.212 19,185,822 +0.03(+0.36%)
Jan 18, 2007 7.333 7.346 7.161 7.186 32,578,512 -0.15(-2.09%)
Jan 17, 2007 7.250 7.340 7.167 7.340 30,705,080 +0.11(+1.59%)
Jan 16, 2007 7.250 7.282 7.186 7.225 22,187,196 +0.04(+0.53%)
Jan 12, 2007 7.154 7.301 7.110 7.186 52,214,260 +0.22(+3.12%)
Jan 11, 2007 6.860 6.995 6.854 6.969 27,428,488 +0.15(+2.15%)
Jan 10, 2007 6.701 6.835 6.656 6.822 17,277,478 +0.04(+0.56%)
Jan 09, 2007 6.931 6.931 6.758 6.784 11,520,980 -0.08(-1.21%)
Jan 08, 2007 6.828 6.912 6.828 6.867 8,532,128 +0.04(+0.56%)
Jan 05, 2007 6.963 6.963 6.758 6.828 19,769,752 -0.18(-2.55%)
Jan 04, 2007 7.014 7.052 6.892 7.007 27,538,230 +0.00(+0.00%)
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.