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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Dec 01, 2006 6.757 6.923 6.699 6.770 21,718,688 -0.08(-1.21%)
Nov 30, 2006 6.731 6.884 6.699 6.852 26,378,316 +0.18(+2.67%)
Nov 29, 2006 6.636 6.731 6.591 6.674 18,449,008 +0.13(+1.95%)
Nov 28, 2006 6.502 6.572 6.483 6.546 14,620,212 +0.00(+0.00%)
Nov 27, 2006 6.693 6.770 6.527 6.546 20,810,826 -0.13(-2.00%)
Nov 24, 2006 6.508 6.725 6.489 6.680 12,514,734 +0.11(+1.65%)
Nov 22, 2006 6.406 6.591 6.393 6.572 18,539,842 +0.15(+2.28%)
Nov 21, 2006 6.413 6.432 6.336 6.425 12,209,290 +0.04(+0.70%)
Nov 20, 2006 6.285 6.393 6.285 6.381 19,895,122 +0.02(+0.30%)
Nov 17, 2006 6.349 6.374 6.298 6.362 11,811,758 -0.02(-0.30%)
Nov 16, 2006 6.311 6.393 6.247 6.381 13,700,114 +0.07(+1.11%)
Nov 15, 2006 6.355 6.368 6.247 6.311 16,991,914 +0.03(+0.41%)
Nov 14, 2006 6.107 6.291 6.094 6.285 14,140,632 +0.18(+2.92%)
Nov 13, 2006 6.075 6.119 6.024 6.107 11,848,468 +0.06(+1.05%)
Nov 10, 2006 6.081 6.094 6.017 6.043 13,952,533 +0.00(+0.00%)
Nov 09, 2006 6.177 6.183 6.024 6.043 16,871,586 -0.10(-1.56%)
Nov 08, 2006 6.126 6.151 6.043 6.138 11,966,127 +0.01(+0.21%)
Nov 07, 2006 6.068 6.177 6.062 6.126 24,483,842 +0.04(+0.63%)
Nov 06, 2006 6.024 6.138 6.024 6.087 17,600,448 +0.00(+0.00%)
Nov 03, 2006 6.043 6.087 5.992 6.087 14,918,439 +0.03(+0.53%)
Nov 02, 2006 6.056 6.094 5.966 6.056 21,735,002 +0.03(+0.42%)
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.