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

Taiwan Semiconductor ADR (NY: TSM )

172.63 -0.28 (-0.16%)
Streaming Delayed Price Updated: 12:25 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 (%)
Oct 31, 2007 6.661 6.840 6.642 6.789 33,447,776 +0.16(+2.40%)
Oct 30, 2007 6.566 6.655 6.476 6.629 24,471,996 -0.07(-1.05%)
Oct 29, 2007 6.483 6.719 6.464 6.699 46,464,516 +0.38(+6.05%)
Oct 26, 2007 6.330 6.355 6.279 6.317 35,160,580 +0.08(+1.33%)
Oct 25, 2007 6.336 6.336 6.183 6.234 33,068,278 +0.01(+0.10%)
Oct 24, 2007 6.336 6.336 6.062 6.228 25,221,332 -0.16(-2.50%)
Oct 23, 2007 6.285 6.400 6.260 6.387 25,410,372 +0.20(+3.19%)
Oct 22, 2007 6.202 6.260 6.119 6.189 14,595,111 -0.02(-0.31%)
Oct 19, 2007 6.374 6.444 6.183 6.209 23,528,448 -0.23(-3.56%)
Oct 18, 2007 6.470 6.515 6.362 6.438 20,799,844 -0.05(-0.79%)
Oct 17, 2007 6.464 6.546 6.362 6.489 19,148,448 +0.13(+2.11%)
Oct 16, 2007 6.425 6.432 6.311 6.355 16,545,592 -0.02(-0.30%)
Oct 15, 2007 6.457 6.553 6.349 6.374 18,405,082 -0.03(-0.40%)
Oct 12, 2007 6.534 6.534 6.355 6.400 26,415,890 -0.11(-1.67%)
Oct 11, 2007 6.757 6.795 6.438 6.508 35,579,288 -0.36(-5.29%)
Oct 10, 2007 6.821 6.897 6.693 6.872 24,780,344 +0.05(+0.75%)
Oct 09, 2007 6.795 6.833 6.693 6.821 22,230,114 +0.06(+0.85%)
Oct 08, 2007 6.763 6.891 6.731 6.763 16,230,421 -0.05(-0.75%)
Oct 05, 2007 6.699 6.903 6.674 6.814 17,997,510 +0.18(+2.69%)
Oct 04, 2007 6.636 6.725 6.604 6.636 18,395,670 +0.02(+0.29%)
Oct 03, 2007 6.636 6.712 6.559 6.617 13,855,268 -0.09(-1.33%)
Oct 02, 2007 6.661 6.725 6.636 6.706 17,112,970 +0.06(+0.86%)
Oct 01, 2007 6.502 6.719 6.489 6.648 16,715,335 +0.20(+3.06%)
Sep 28, 2007 6.540 6.559 6.444 6.451 12,243,804 -0.10(-1.56%)
Sep 27, 2007 6.521 6.597 6.476 6.553 17,723,410 +0.14(+2.19%)
Sep 26, 2007 6.495 6.559 6.374 6.413 21,694,356 -0.04(-0.59%)
Sep 25, 2007 6.502 6.515 6.413 6.451 24,634,916 -0.10(-1.46%)
Sep 24, 2007 6.566 6.629 6.515 6.546 17,707,440 +0.01(+0.20%)
Sep 21, 2007 6.438 6.559 6.432 6.534 14,630,095 +0.11(+1.69%)
Sep 20, 2007 6.425 6.470 6.368 6.425 17,242,332 -0.02(-0.30%)
Sep 19, 2007 6.495 6.495 6.374 6.444 25,776,058 -0.08(-1.17%)
Sep 18, 2007 6.260 6.534 6.215 6.521 20,944,018 +0.26(+4.18%)
Sep 17, 2007 6.279 6.336 6.215 6.260 13,702,938 -0.10(-1.60%)
Sep 14, 2007 6.355 6.406 6.330 6.362 17,711,204 -0.04(-0.60%)
Sep 13, 2007 6.247 6.451 6.228 6.400 20,637,788 +0.12(+1.93%)
Sep 12, 2007 6.240 6.400 6.183 6.279 20,425,374 +0.03(+0.51%)
Sep 11, 2007 6.266 6.298 6.170 6.247 19,339,142 +0.04(+0.72%)
Sep 10, 2007 6.240 6.342 6.138 6.202 18,903,488 +0.01(+0.10%)
Sep 07, 2007 6.349 6.349 6.107 6.196 25,496,184 -0.25(-3.95%)
Sep 06, 2007 6.432 6.495 6.349 6.451 19,797,856 +0.10(+1.50%)
Sep 05, 2007 6.323 6.400 6.317 6.355 22,283,452 -0.10(-1.48%)
Sep 04, 2007 6.291 6.495 6.279 6.451 19,731,654 +0.13(+2.02%)
Aug 31, 2007 6.279 6.330 6.228 6.323 16,267,758 +0.25(+4.09%)
Aug 30, 2007 6.126 6.234 6.062 6.075 11,934,124 -0.13(-2.06%)
Aug 29, 2007 6.068 6.215 6.036 6.202 13,571,160 +0.21(+3.51%)
Aug 28, 2007 6.202 6.202 5.966 5.992 13,676,426 -0.20(-3.29%)
Aug 27, 2007 6.374 6.374 6.158 6.196 15,705,137 -0.20(-3.19%)
Aug 24, 2007 6.285 6.413 6.272 6.400 12,457,159 +0.06(+0.90%)
Aug 23, 2007 6.374 6.374 6.189 6.342 15,744,409 +0.04(+0.71%)
Aug 22, 2007 6.228 6.355 6.215 6.298 26,341,920 +0.13(+2.17%)
Aug 21, 2007 6.285 6.285 6.087 6.164 17,277,120 -0.03(-0.51%)
Aug 20, 2007 6.285 6.311 6.119 6.196 13,788,437 +0.01(+0.21%)
Aug 17, 2007 5.985 6.215 5.960 6.183 26,280,738 +0.38(+6.48%)
Aug 16, 2007 5.750 5.890 5.584 5.807 34,346,532 -0.05(-0.87%)
Aug 15, 2007 6.087 6.132 5.826 5.858 47,758,196 -0.26(-4.27%)
Aug 14, 2007 6.425 6.457 6.119 6.119 26,355,412 -0.27(-4.29%)
Aug 13, 2007 6.502 6.502 6.311 6.393 20,852,556 +0.08(+1.31%)
Aug 10, 2007 6.374 6.374 6.087 6.311 28,891,182 +0.08(+1.23%)
Aug 09, 2007 6.457 6.464 6.119 6.234 42,130,640 -0.31(-4.77%)
Aug 08, 2007 6.438 6.591 6.413 6.546 19,310,884 +0.24(+3.84%)
Aug 07, 2007 6.240 6.355 6.202 6.304 19,806,902 -0.08(-1.30%)
Aug 06, 2007 6.298 6.400 6.132 6.387 25,474,690 +0.19(+3.09%)
Aug 03, 2007 6.228 6.438 6.196 6.196 28,535,972 -0.24(-3.76%)
Aug 02, 2007 6.438 6.515 6.126 6.438 23,296,450 +0.10(+1.61%)
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.