Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.591 6.658 6.518 6.621 15,100,885 +0.00(+0.00%)
Jan 30, 2007 6.536 6.627 6.536 6.621 10,699,440 +0.08(+1.30%)
Jan 29, 2007 6.633 6.644 6.530 6.536 12,231,180 -0.10(-1.46%)
Jan 26, 2007 6.548 6.645 6.506 6.633 22,580,804 +0.10(+1.58%)
Jan 25, 2007 6.785 6.821 6.524 6.530 77,699,056 -0.44(-6.27%)
Jan 24, 2007 6.919 6.967 6.821 6.967 19,772,396 +0.14(+2.04%)
Jan 23, 2007 6.718 6.876 6.652 6.828 28,499,160 +0.12(+1.72%)
Jan 22, 2007 6.828 6.828 6.700 6.712 18,052,318 -0.14(-2.04%)
Jan 19, 2007 6.828 6.888 6.785 6.852 20,193,722 +0.02(+0.36%)
Jan 18, 2007 6.967 6.979 6.803 6.828 34,289,980 -0.15(-2.09%)
Jan 17, 2007 6.888 6.973 6.809 6.973 32,318,128 +0.11(+1.59%)
Jan 16, 2007 6.888 6.919 6.828 6.864 23,352,772 +0.04(+0.53%)
Jan 12, 2007 6.797 6.937 6.755 6.828 54,957,264 +0.21(+3.12%)
Jan 11, 2007 6.518 6.645 6.512 6.621 28,869,408 +0.14(+2.15%)
Jan 10, 2007 6.366 6.494 6.324 6.482 18,185,126 +0.04(+0.56%)
Jan 09, 2007 6.585 6.585 6.421 6.445 12,126,219 -0.08(-1.21%)
Jan 08, 2007 6.488 6.567 6.488 6.524 8,980,352 +0.04(+0.56%)
Jan 05, 2007 6.615 6.615 6.421 6.488 20,808,330 -0.17(-2.55%)
Jan 04, 2007 6.664 6.700 6.548 6.658 28,984,914 +0.00(+0.00%)
Jan 03, 2007 6.743 6.785 6.615 6.658 20,393,924 +0.02(+0.37%)
Dec 29, 2006 6.749 6.761 6.615 6.633 7,330,139 -0.04(-0.55%)
Dec 28, 2006 6.645 6.694 6.597 6.670 10,140,362 -0.01(-0.18%)
Dec 27, 2006 6.633 6.688 6.633 6.682 8,984,636 +0.05(+0.82%)
Dec 26, 2006 6.554 6.645 6.542 6.627 7,351,725 +0.10(+1.58%)
Dec 22, 2006 6.530 6.585 6.488 6.524 7,464,266 -0.01(-0.09%)
Dec 21, 2006 6.403 6.542 6.403 6.530 16,902,360 +0.11(+1.70%)
Dec 20, 2006 6.469 6.536 6.397 6.421 13,145,841 -0.02(-0.38%)
Dec 19, 2006 6.457 6.457 6.366 6.445 18,432,946 -0.13(-1.94%)
Dec 18, 2006 6.561 6.676 6.476 6.573 12,908,896 +0.05(+0.84%)
Dec 15, 2006 6.542 6.573 6.463 6.518 13,040,385 +0.02(+0.28%)
Dec 14, 2006 6.403 6.500 6.391 6.500 13,703,272 +0.08(+1.32%)
Dec 13, 2006 6.512 6.542 6.403 6.415 16,910,104 -0.07(-1.12%)
Dec 12, 2006 6.548 6.548 6.378 6.488 20,599,396 -0.11(-1.66%)
Dec 11, 2006 6.627 6.737 6.567 6.597 20,547,658 -0.03(-0.46%)
Dec 08, 2006 6.591 6.664 6.506 6.627 19,233,748 -0.05(-0.73%)
Dec 07, 2006 6.670 6.797 6.633 6.676 12,400,568 -0.02(-0.27%)
Dec 06, 2006 6.785 6.815 6.682 6.694 21,780,002 -0.09(-1.34%)
Dec 05, 2006 6.652 6.846 6.652 6.785 19,545,336 +0.06(+0.90%)
Dec 04, 2006 6.518 6.767 6.469 6.724 28,930,374 +0.28(+4.33%)
Dec 01, 2006 6.433 6.591 6.378 6.445 22,811,654 -0.08(-1.21%)
Nov 30, 2006 6.409 6.554 6.378 6.524 27,705,772 +0.17(+2.67%)
Nov 29, 2006 6.318 6.409 6.275 6.354 19,377,432 +0.12(+1.95%)
Nov 28, 2006 6.190 6.257 6.172 6.233 15,355,956 +0.00(+0.00%)
Nov 27, 2006 6.372 6.445 6.215 6.233 21,858,106 -0.13(-2.00%)
Nov 24, 2006 6.196 6.403 6.178 6.360 13,144,523 +0.10(+1.65%)
Nov 22, 2006 6.099 6.275 6.087 6.257 19,472,836 +0.14(+2.28%)
Nov 21, 2006 6.105 6.124 6.032 6.117 12,823,707 +0.04(+0.70%)
Nov 20, 2006 5.984 6.087 5.984 6.075 20,896,320 +0.02(+0.30%)
Nov 17, 2006 6.045 6.069 5.996 6.057 12,406,170 -0.02(-0.30%)
Nov 16, 2006 6.008 6.087 5.948 6.075 14,389,556 +0.07(+1.11%)
Nov 15, 2006 6.051 6.063 5.948 6.008 17,847,010 +0.02(+0.41%)
Nov 14, 2006 5.814 5.990 5.802 5.984 14,852,241 +0.17(+2.92%)
Nov 13, 2006 5.784 5.826 5.735 5.814 12,444,727 +0.06(+1.05%)
Nov 10, 2006 5.790 5.802 5.729 5.753 14,654,677 +0.00(+0.00%)
Nov 09, 2006 5.881 5.887 5.735 5.753 17,720,628 -0.09(-1.56%)
Nov 08, 2006 5.832 5.856 5.753 5.844 12,568,308 +0.01(+0.21%)
Nov 07, 2006 5.778 5.881 5.772 5.832 25,715,960 +0.04(+0.63%)
Nov 06, 2006 5.735 5.844 5.735 5.796 18,486,168 +0.00(+0.00%)
Nov 03, 2006 5.753 5.796 5.705 5.796 15,669,191 +0.03(+0.53%)
Nov 02, 2006 5.765 5.802 5.681 5.765 22,828,790 +0.02(+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.