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

Taiwan Semiconductor ADR (NY: TSM )

176.22 +8.94 (+5.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 6.591 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.