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 (%)
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%)
Jul 02, 2007 7.095 7.209 7.133 7.190 20,074,476 +0.10(+1.35%)
Jun 29, 2007 7.120 7.228 7.025 7.095 21,681,216 -0.03(-0.36%)
Jun 28, 2007 7.025 7.158 7.025 7.120 15,334,797 +0.02(+0.27%)
Jun 27, 2007 6.980 7.114 6.954 7.101 12,333,868 +0.08(+1.18%)
Jun 26, 2007 7.101 7.120 6.967 7.018 17,949,930 +0.01(+0.18%)
Jun 25, 2007 7.088 7.152 7.005 7.005 21,364,030 +0.01(+0.09%)
Jun 22, 2007 7.101 7.146 6.967 6.999 25,284,398 -0.16(-2.23%)
Jun 21, 2007 6.910 7.171 6.916 7.158 34,839,112 +0.27(+3.98%)
Jun 20, 2007 6.948 6.954 6.840 6.884 31,638,324 +0.06(+0.93%)
Jun 19, 2007 6.814 6.840 6.738 6.821 15,247,101 +0.02(+0.28%)
Jun 18, 2007 6.884 6.897 6.776 6.801 19,909,554 -0.10(-1.39%)
Jun 15, 2007 6.770 6.935 6.770 6.897 32,169,046 +0.14(+2.08%)
Jun 14, 2007 6.655 6.789 6.629 6.757 34,919,768 +0.14(+2.12%)
Jun 13, 2007 6.546 6.623 6.534 6.617 24,483,214 +0.07(+1.07%)
Jun 12, 2007 6.623 6.623 6.521 6.546 18,537,802 -0.12(-1.82%)
Jun 11, 2007 6.699 6.725 6.655 6.668 22,704,968 -0.07(-1.04%)
Jun 08, 2007 6.629 6.750 6.578 6.738 27,522,048 -0.09(-1.31%)
Jun 07, 2007 6.910 6.942 6.821 6.827 31,549,442 -0.04(-0.65%)
Jun 06, 2007 6.910 6.948 6.808 6.872 15,473,968 -0.03(-0.46%)
Jun 05, 2007 7.025 7.056 6.833 6.903 49,060,764 -0.10(-1.46%)
Jun 04, 2007 7.012 7.075 6.986 7.005 19,524,180 -0.06(-0.81%)
Jun 01, 2007 6.954 7.088 6.923 7.063 27,697,870 +0.11(+1.56%)
May 31, 2007 6.859 6.980 6.801 6.954 29,477,546 +0.16(+2.35%)
May 30, 2007 6.782 6.827 6.693 6.795 21,429,234 +0.02(+0.28%)
May 29, 2007 6.757 6.814 6.725 6.776 26,285,758 +0.10(+1.53%)
May 25, 2007 6.629 6.693 6.578 6.674 25,660,750 +0.03(+0.48%)
May 24, 2007 6.750 6.789 6.585 6.642 47,192,092 -0.07(-1.04%)
May 23, 2007 6.827 6.878 6.699 6.712 24,259,220 -0.08(-1.22%)
May 22, 2007 6.731 6.840 6.674 6.795 30,234,008 +0.10(+1.43%)
May 21, 2007 6.750 6.808 6.680 6.699 38,116,728 -0.01(-0.19%)
May 18, 2007 6.833 6.859 6.706 6.712 78,434,640 -0.10(-1.40%)
May 17, 2007 6.661 6.903 6.661 6.808 41,197,292 +0.11(+1.71%)
May 16, 2007 6.559 6.712 6.553 6.693 19,747,342 +0.14(+2.14%)
May 15, 2007 6.572 6.623 6.489 6.553 13,420,684 +0.03(+0.49%)
May 14, 2007 6.636 6.648 6.502 6.521 18,001,588 -0.11(-1.73%)
May 11, 2007 6.585 6.668 6.585 6.636 15,895,686 -0.01(-0.10%)
May 10, 2007 6.725 6.725 6.617 6.642 21,970,664 -0.07(-1.04%)
May 09, 2007 6.642 6.712 6.623 6.712 19,175,956 +0.02(+0.29%)
May 08, 2007 6.782 6.789 6.674 6.693 11,336,257 -0.13(-1.87%)
May 07, 2007 6.821 6.859 6.789 6.821 8,285,529 +0.00(+0.00%)
May 04, 2007 6.948 6.954 6.821 6.821 14,938,049 -0.01(-0.09%)
May 03, 2007 6.750 6.859 6.750 6.827 15,352,873 +0.06(+0.85%)
May 02, 2007 6.808 6.821 6.738 6.770 18,136,330 -0.04(-0.65%)
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.