Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 28, 2007 7.044 7.165 7.012 7.075 15,571,685 +0.10(+1.46%)
Feb 27, 2007 7.146 7.171 6.967 6.974 25,268,710 -0.29(-3.95%)
Feb 26, 2007 7.267 7.267 7.197 7.260 13,386,624 +0.00(+0.00%)
Feb 23, 2007 7.420 7.420 7.235 7.260 9,482,728 -0.10(-1.39%)
Feb 22, 2007 7.318 7.394 7.286 7.362 15,989,454 +0.04(+0.61%)
Feb 21, 2007 7.235 7.324 7.177 7.318 12,082,689 +0.08(+1.06%)
Feb 20, 2007 7.165 7.292 7.127 7.241 12,229,998 +0.08(+1.16%)
Feb 16, 2007 7.165 7.165 7.075 7.158 7,726,620 +0.04(+0.54%)
Feb 15, 2007 7.114 7.165 7.114 7.120 17,834,668 +0.01(+0.18%)
Feb 14, 2007 6.910 7.146 6.903 7.107 20,151,978 +0.27(+3.91%)
Feb 13, 2007 6.763 6.846 6.699 6.840 21,650,486 +0.03(+0.47%)
Feb 12, 2007 6.910 6.961 6.789 6.808 18,039,498 -0.17(-2.47%)
Feb 09, 2007 7.088 7.114 6.967 6.980 15,190,782 -0.11(-1.53%)
Feb 08, 2007 7.120 7.120 7.050 7.088 11,713,238 -0.03(-0.36%)
Feb 07, 2007 6.993 7.203 6.980 7.114 20,961,744 +0.12(+1.73%)
Feb 06, 2007 7.012 7.037 6.948 6.993 14,136,239 +0.08(+1.11%)
Feb 05, 2007 6.910 6.967 6.910 6.916 13,334,272 -0.06(-0.82%)
Feb 02, 2007 7.069 7.082 6.948 6.974 10,995,044 -0.04(-0.64%)
Feb 01, 2007 6.954 7.037 6.884 7.018 13,338,194 +0.06(+0.92%)
Jan 31, 2007 6.923 6.993 6.846 6.954 14,377,362 +0.00(+0.00%)
Jan 30, 2007 6.865 6.961 6.865 6.954 10,186,802 +0.09(+1.30%)
Jan 29, 2007 6.967 6.978 6.859 6.865 11,645,152 -0.10(-1.46%)
Jan 26, 2007 6.878 6.980 6.833 6.967 21,498,900 +0.11(+1.58%)
Jan 25, 2007 7.127 7.165 6.852 6.859 73,976,288 -0.46(-6.27%)
Jan 24, 2007 7.267 7.318 7.165 7.318 18,825,048 +0.15(+2.04%)
Jan 23, 2007 7.056 7.222 6.986 7.171 27,133,690 +0.12(+1.72%)
Jan 22, 2007 7.171 7.171 7.037 7.050 17,187,384 -0.15(-2.04%)
Jan 19, 2007 7.171 7.235 7.127 7.197 19,226,188 +0.03(+0.36%)
Jan 18, 2007 7.318 7.330 7.146 7.171 32,647,058 -0.15(-2.09%)
Jan 17, 2007 7.235 7.324 7.152 7.324 30,769,682 +0.11(+1.59%)
Jan 16, 2007 7.235 7.267 7.171 7.209 22,233,878 +0.04(+0.53%)
Jan 12, 2007 7.139 7.286 7.095 7.171 52,324,116 +0.22(+3.12%)
Jan 11, 2007 6.846 6.980 6.840 6.954 27,486,198 +0.15(+2.15%)
Jan 10, 2007 6.687 6.821 6.642 6.808 17,313,830 +0.04(+0.57%)
Jan 09, 2007 6.916 6.916 6.744 6.770 11,545,220 -0.08(-1.21%)
Jan 08, 2007 6.814 6.897 6.814 6.852 8,550,080 +0.04(+0.56%)
Jan 05, 2007 6.948 6.948 6.744 6.814 19,811,348 -0.18(-2.55%)
Jan 04, 2007 6.999 7.037 6.878 6.993 27,596,172 +0.00(+0.00%)
Jan 03, 2007 7.082 7.127 6.948 6.993 19,416,796 +0.03(+0.37%)
Dec 29, 2006 7.088 7.101 6.948 6.967 6,978,933 -0.04(-0.55%)
Dec 28, 2006 6.980 7.031 6.929 7.005 9,654,510 -0.01(-0.18%)
Dec 27, 2006 6.967 7.025 6.967 7.018 8,554,159 +0.06(+0.82%)
Dec 26, 2006 6.884 6.980 6.872 6.961 6,999,484 +0.11(+1.58%)
Dec 22, 2006 6.859 6.916 6.814 6.852 7,106,633 -0.01(-0.09%)
Dec 21, 2006 6.725 6.872 6.725 6.859 16,092,524 +0.11(+1.70%)
Dec 20, 2006 6.795 6.865 6.719 6.744 12,515,989 -0.03(-0.38%)
Dec 19, 2006 6.782 6.782 6.687 6.770 17,549,776 -0.13(-1.94%)
Dec 18, 2006 6.891 7.012 6.801 6.903 12,290,397 +0.06(+0.84%)
Dec 15, 2006 6.872 6.903 6.789 6.846 12,415,586 +0.02(+0.28%)
Dec 14, 2006 6.725 6.827 6.712 6.827 13,046,712 +0.09(+1.32%)
Dec 13, 2006 6.840 6.872 6.725 6.738 16,099,897 -0.08(-1.12%)
Dec 12, 2006 6.878 6.878 6.699 6.814 19,612,426 -0.11(-1.66%)
Dec 11, 2006 6.961 7.075 6.897 6.929 19,563,166 -0.03(-0.46%)
Dec 08, 2006 6.923 6.999 6.833 6.961 18,312,210 -0.05(-0.73%)
Dec 07, 2006 7.005 7.139 6.967 7.012 11,806,424 -0.02(-0.27%)
Dec 06, 2006 7.127 7.158 7.018 7.031 20,736,466 -0.10(-1.34%)
Dec 05, 2006 6.986 7.190 6.986 7.127 18,608,868 +0.06(+0.90%)
Dec 04, 2006 6.846 7.107 6.795 7.063 27,544,244 +0.29(+4.33%)
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.