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

Taiwan Semiconductor ADR (NY: TSM )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2007 6.342 6.393 6.317 6.349 10,517,781 +0.04(+0.61%)
Dec 28, 2007 6.272 6.323 6.202 6.311 14,063,099 +0.06(+1.02%)
Dec 27, 2007 6.381 6.393 6.228 6.247 7,654,294 -0.09(-1.41%)
Dec 26, 2007 6.266 6.336 6.221 6.336 7,528,060 +0.08(+1.22%)
Dec 24, 2007 6.272 6.298 6.215 6.260 2,960,192 +0.01(+0.10%)
Dec 21, 2007 6.215 6.260 6.170 6.253 13,709,795 +0.09(+1.45%)
Dec 20, 2007 6.215 6.234 6.119 6.164 12,195,405 -0.01(-0.10%)
Dec 19, 2007 6.087 6.209 6.087 6.170 16,252,789 +0.03(+0.52%)
Dec 18, 2007 6.049 6.196 6.024 6.138 16,194,028 +0.15(+2.45%)
Dec 17, 2007 6.196 6.196 5.979 5.992 20,425,662 -0.16(-2.59%)
Dec 14, 2007 6.298 6.298 6.132 6.151 13,581,161 -0.13(-2.13%)
Dec 13, 2007 6.279 6.304 6.164 6.285 19,690,908 -0.09(-1.40%)
Dec 12, 2007 6.438 6.495 6.279 6.374 15,559,614 +0.04(+0.70%)
Dec 11, 2007 6.470 6.578 6.311 6.330 21,336,764 -0.13(-1.97%)
Dec 10, 2007 6.419 6.527 6.400 6.457 14,075,456 -0.11(-1.65%)
Dec 07, 2007 6.566 6.617 6.515 6.566 16,095,591 +0.03(+0.39%)
Dec 06, 2007 6.362 6.553 6.362 6.540 16,407,484 +0.16(+2.50%)
Dec 05, 2007 6.298 6.400 6.285 6.381 26,069,032 +0.20(+3.20%)
Dec 04, 2007 6.196 6.285 6.151 6.183 13,589,715 -0.04(-0.72%)
Dec 03, 2007 6.349 6.355 6.209 6.228 19,273,686 -0.10(-1.51%)
Nov 30, 2007 6.330 6.413 6.285 6.323 25,815,106 +0.11(+1.74%)
Nov 29, 2007 6.183 6.260 6.113 6.215 19,534,512 +0.00(+0.00%)
Nov 28, 2007 5.992 6.272 5.992 6.215 22,790,136 +0.20(+3.39%)
Nov 27, 2007 6.081 6.081 5.934 6.011 20,774,008 -0.04(-0.63%)
Nov 26, 2007 6.056 6.189 6.043 6.049 19,436,354 +0.00(+0.00%)
Nov 23, 2007 6.056 6.113 6.005 6.049 11,970,269 +0.14(+2.37%)
Nov 21, 2007 6.056 6.075 5.839 5.909 23,760,626 -0.25(-4.04%)
Nov 20, 2007 6.107 6.323 6.075 6.158 17,060,542 +0.08(+1.36%)
Nov 19, 2007 6.170 6.215 6.075 6.075 17,556,076 -0.14(-2.26%)
Nov 16, 2007 6.177 6.221 6.081 6.215 14,373,295 +0.06(+1.04%)
Nov 15, 2007 6.311 6.317 6.087 6.151 23,367,426 -0.12(-1.93%)
Nov 14, 2007 6.342 6.413 6.253 6.272 12,707,227 -0.10(-1.50%)
Nov 13, 2007 6.189 6.368 6.189 6.368 32,758,832 +0.25(+4.17%)
Nov 12, 2007 6.240 6.336 6.113 6.113 21,277,498 -0.14(-2.24%)
Nov 09, 2007 6.247 6.368 6.221 6.253 21,622,430 -0.06(-0.91%)
Nov 08, 2007 6.444 6.527 6.221 6.311 27,869,882 -0.17(-2.56%)
Nov 07, 2007 6.648 6.648 6.464 6.476 15,501,403 -0.17(-2.59%)
Nov 06, 2007 6.502 6.674 6.502 6.648 15,514,250 +0.15(+2.25%)
Nov 05, 2007 6.489 6.655 6.438 6.502 18,399,376 -0.12(-1.83%)
Nov 02, 2007 6.617 6.725 6.546 6.623 27,115,650 -0.07(-1.05%)
Nov 01, 2007 6.464 6.846 6.464 6.693 36,206,336 -0.10(-1.41%)
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%)
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.