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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2007 6.227 6.245 6.136 6.142 12,859,958 -0.10(-1.56%)
Sep 27, 2007 6.208 6.281 6.166 6.239 18,615,318 +0.13(+2.19%)
Sep 26, 2007 6.184 6.245 6.069 6.105 22,786,096 -0.04(-0.59%)
Sep 25, 2007 6.190 6.202 6.105 6.142 25,874,638 -0.09(-1.46%)
Sep 24, 2007 6.251 6.312 6.202 6.233 18,598,544 +0.01(+0.20%)
Sep 21, 2007 6.130 6.245 6.124 6.221 15,366,336 +0.10(+1.69%)
Sep 20, 2007 6.117 6.160 6.063 6.117 18,110,030 -0.02(-0.30%)
Sep 19, 2007 6.184 6.184 6.069 6.136 27,073,206 -0.07(-1.17%)
Sep 18, 2007 5.960 6.221 5.917 6.208 21,997,998 +0.25(+4.18%)
Sep 17, 2007 5.978 6.032 5.917 5.960 14,392,521 -0.10(-1.60%)
Sep 14, 2007 6.051 6.099 6.026 6.057 18,602,500 -0.04(-0.60%)
Sep 13, 2007 5.948 6.142 5.929 6.093 21,676,360 +0.12(+1.93%)
Sep 12, 2007 5.941 6.093 5.887 5.978 21,453,256 +0.03(+0.51%)
Sep 11, 2007 5.966 5.996 5.875 5.948 20,312,360 +0.04(+0.72%)
Sep 10, 2007 5.941 6.039 5.844 5.905 19,854,782 +0.01(+0.10%)
Sep 07, 2007 6.045 6.045 5.814 5.899 26,779,248 -0.24(-3.95%)
Sep 06, 2007 6.124 6.184 6.045 6.142 20,794,160 +0.09(+1.50%)
Sep 05, 2007 6.020 6.093 6.014 6.051 23,404,840 -0.09(-1.48%)
Sep 04, 2007 5.990 6.184 5.978 6.142 20,724,624 +0.12(+2.02%)
Aug 31, 2007 5.978 6.026 5.929 6.020 17,086,412 +0.24(+4.09%)
Aug 30, 2007 5.832 5.935 5.772 5.784 12,534,694 -0.12(-2.06%)
Aug 29, 2007 5.778 5.917 5.747 5.905 14,254,111 +0.20(+3.51%)
Aug 28, 2007 5.905 5.905 5.681 5.705 14,364,675 -0.19(-3.29%)
Aug 27, 2007 6.069 6.069 5.863 5.899 16,495,479 -0.19(-3.19%)
Aug 24, 2007 5.984 6.105 5.972 6.093 13,084,051 +0.05(+0.90%)
Aug 23, 2007 6.069 6.069 5.893 6.039 16,536,727 +0.04(+0.71%)
Aug 22, 2007 5.929 6.051 5.917 5.996 27,667,546 +0.13(+2.17%)
Aug 21, 2007 5.984 5.984 5.796 5.869 18,146,570 -0.03(-0.51%)
Aug 20, 2007 5.984 6.008 5.826 5.899 14,482,323 +0.01(+0.21%)
Aug 17, 2007 5.699 5.917 5.674 5.887 27,603,284 +0.36(+6.48%)
Aug 16, 2007 5.474 5.608 5.316 5.529 36,074,976 -0.05(-0.87%)
Aug 15, 2007 5.796 5.838 5.547 5.577 50,161,568 -0.25(-4.27%)
Aug 14, 2007 6.117 6.148 5.826 5.826 27,681,716 -0.26(-4.29%)
Aug 13, 2007 6.190 6.190 6.008 6.087 21,901,936 +0.08(+1.31%)
Aug 10, 2007 6.069 6.069 5.796 6.008 30,345,094 +0.07(+1.23%)
Aug 09, 2007 6.148 6.154 5.826 5.935 44,250,812 -0.30(-4.77%)
Aug 08, 2007 6.130 6.275 6.105 6.233 20,282,680 +0.23(+3.84%)
Aug 07, 2007 5.941 6.051 5.905 6.002 20,803,660 -0.08(-1.30%)
Aug 06, 2007 5.996 6.093 5.838 6.081 26,756,672 +0.18(+3.09%)
Aug 03, 2007 5.929 6.130 5.899 5.899 29,972,010 -0.23(-3.76%)
Aug 02, 2007 6.130 6.202 5.832 6.130 24,468,814 +0.10(+1.61%)
Aug 01, 2007 6.008 6.057 5.838 6.032 29,957,704 -0.13(-2.07%)
Jul 31, 2007 6.293 6.336 6.136 6.160 28,641,782 -0.08(-1.26%)
Jul 30, 2007 6.239 6.300 6.142 6.239 31,240,928 +0.11(+1.78%)
Jul 27, 2007 6.263 6.263 6.026 6.130 41,956,864 -0.07(-1.17%)
Jul 26, 2007 6.463 6.463 6.130 6.202 47,110,412 -0.41(-6.24%)
Jul 25, 2007 6.652 6.694 6.530 6.615 21,850,016 +0.00(+0.00%)
Jul 24, 2007 6.621 6.821 6.482 6.615 26,207,530 -0.07(-1.09%)
Jul 23, 2007 6.700 6.706 6.639 6.688 22,652,242 +0.07(+1.10%)
Jul 20, 2007 6.773 6.797 6.518 6.615 35,075,852 -0.20(-2.94%)
Jul 19, 2007 6.840 6.876 6.767 6.815 32,836,188 -0.08(-1.14%)
Jul 18, 2007 6.906 7.040 6.785 6.894 28,731,372 -0.23(-3.24%)
Jul 17, 2007 7.022 7.155 7.022 7.125 21,203,008 +0.04(+0.51%)
Jul 16, 2007 7.101 7.143 6.925 7.088 21,267,290 +0.01(+0.17%)
Jul 13, 2007 7.125 7.137 7.064 7.076 18,021,504 -0.02(-0.26%)
Jul 12, 2007 6.967 7.101 6.949 7.095 17,852,344 +0.18(+2.54%)
Jul 11, 2007 6.912 6.961 6.876 6.919 26,108,948 -0.03(-0.44%)
Jul 10, 2007 7.046 7.064 6.943 6.949 28,749,504 -0.17(-2.39%)
Jul 09, 2007 6.967 7.167 6.973 7.119 34,344,664 +0.15(+2.18%)
Jul 06, 2007 6.876 6.997 6.864 6.967 30,227,710 +0.05(+0.79%)
Jul 05, 2007 6.919 6.943 6.858 6.912 34,026,600 +0.00(+0.00%)
Jul 03, 2007 6.870 6.931 6.840 6.912 9,798,057 +0.07(+0.98%)
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.