Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.944 7.015 6.868 6.976 14,332,124 +0.00(+0.00%)
Jan 30, 2007 6.887 6.983 6.887 6.976 10,154,749 +0.09(+1.30%)
Jan 29, 2007 6.989 7.000 6.880 6.887 11,608,511 -0.10(-1.46%)
Jan 26, 2007 6.900 7.002 6.855 6.989 21,431,252 +0.11(+1.58%)
Jan 25, 2007 7.149 7.187 6.874 6.880 73,743,520 -0.46(-6.27%)
Jan 24, 2007 7.290 7.341 7.187 7.341 18,765,816 +0.15(+2.04%)
Jan 23, 2007 7.079 7.245 7.008 7.194 27,048,314 +0.12(+1.72%)
Jan 22, 2007 7.194 7.194 7.059 7.072 17,133,304 -0.15(-2.04%)
Jan 19, 2007 7.194 7.258 7.149 7.219 19,165,694 +0.03(+0.36%)
Jan 18, 2007 7.341 7.354 7.168 7.194 32,544,334 -0.15(-2.09%)
Jan 17, 2007 7.258 7.347 7.175 7.347 30,672,866 +0.12(+1.59%)
Jan 16, 2007 7.258 7.290 7.194 7.232 22,163,920 +0.04(+0.53%)
Jan 12, 2007 7.162 7.309 7.117 7.194 52,159,480 +0.22(+3.12%)
Jan 11, 2007 6.868 7.002 6.861 6.976 27,399,714 +0.15(+2.15%)
Jan 10, 2007 6.708 6.842 6.663 6.829 17,259,352 +0.04(+0.57%)
Jan 09, 2007 6.938 6.938 6.765 6.791 11,508,893 -0.08(-1.21%)
Jan 08, 2007 6.836 6.919 6.836 6.874 8,523,177 +0.04(+0.56%)
Jan 05, 2007 6.970 6.970 6.765 6.836 19,749,012 -0.18(-2.55%)
Jan 04, 2007 7.021 7.059 6.900 7.015 27,509,340 +0.00(+0.00%)
Jan 03, 2007 7.104 7.149 6.970 7.015 19,355,702 +0.03(+0.37%)
Dec 29, 2006 7.111 7.123 6.970 6.989 6,956,974 -0.04(-0.55%)
Dec 28, 2006 7.002 7.053 6.951 7.027 9,624,132 -0.01(-0.18%)
Dec 27, 2006 6.989 7.047 6.989 7.040 8,527,243 +0.06(+0.82%)
Dec 26, 2006 6.906 7.002 6.893 6.983 6,977,461 +0.11(+1.58%)
Dec 22, 2006 6.880 6.938 6.836 6.874 7,084,272 -0.01(-0.09%)
Dec 21, 2006 6.746 6.893 6.746 6.880 16,041,889 +0.12(+1.70%)
Dec 20, 2006 6.816 6.887 6.740 6.765 12,476,608 -0.03(-0.38%)
Dec 19, 2006 6.804 6.804 6.708 6.791 17,494,556 -0.13(-1.94%)
Dec 18, 2006 6.912 7.034 6.823 6.925 12,251,725 +0.06(+0.84%)
Dec 15, 2006 6.893 6.925 6.810 6.868 12,376,521 +0.02(+0.28%)
Dec 14, 2006 6.746 6.848 6.733 6.848 13,005,660 +0.09(+1.32%)
Dec 13, 2006 6.861 6.893 6.746 6.759 16,049,239 -0.08(-1.12%)
Dec 12, 2006 6.900 6.900 6.721 6.836 19,550,714 -0.12(-1.66%)
Dec 11, 2006 6.983 7.098 6.919 6.951 19,501,610 -0.03(-0.46%)
Dec 08, 2006 6.944 7.021 6.855 6.983 18,254,590 -0.05(-0.73%)
Dec 07, 2006 7.027 7.162 6.989 7.034 11,769,275 -0.02(-0.27%)
Dec 06, 2006 7.149 7.181 7.040 7.053 20,671,218 -0.10(-1.34%)
Dec 05, 2006 7.008 7.213 7.008 7.149 18,550,316 +0.06(+0.90%)
Dec 04, 2006 6.868 7.130 6.816 7.085 27,457,576 +0.29(+4.33%)
Dec 01, 2006 6.778 6.944 6.721 6.791 21,650,350 -0.08(-1.21%)
Nov 30, 2006 6.753 6.906 6.721 6.874 26,295,318 +0.18(+2.67%)
Nov 29, 2006 6.657 6.753 6.612 6.695 18,390,958 +0.13(+1.95%)
Nov 28, 2006 6.522 6.593 6.503 6.567 14,574,209 +0.00(+0.00%)
Nov 27, 2006 6.714 6.791 6.548 6.567 20,745,346 -0.13(-2.00%)
Nov 24, 2006 6.529 6.746 6.510 6.701 12,475,357 +0.11(+1.65%)
Nov 22, 2006 6.426 6.612 6.414 6.593 18,481,506 +0.15(+2.28%)
Nov 21, 2006 6.433 6.452 6.356 6.446 12,170,874 +0.04(+0.70%)
Nov 20, 2006 6.305 6.414 6.305 6.401 19,832,522 +0.02(+0.30%)
Nov 17, 2006 6.369 6.394 6.318 6.382 11,774,592 -0.02(-0.30%)
Nov 16, 2006 6.330 6.414 6.267 6.401 13,657,007 +0.07(+1.11%)
Nov 15, 2006 6.375 6.388 6.267 6.330 16,938,448 +0.03(+0.41%)
Nov 14, 2006 6.126 6.311 6.113 6.305 14,096,138 +0.18(+2.92%)
Nov 13, 2006 6.094 6.139 6.043 6.126 11,811,186 +0.06(+1.05%)
Nov 10, 2006 6.100 6.113 6.036 6.062 13,908,632 +0.00(+0.00%)
Nov 09, 2006 6.196 6.203 6.043 6.062 16,818,500 -0.10(-1.56%)
Nov 08, 2006 6.145 6.171 6.062 6.158 11,928,476 +0.01(+0.21%)
Nov 07, 2006 6.088 6.196 6.081 6.145 24,406,804 +0.04(+0.63%)
Nov 06, 2006 6.043 6.158 6.043 6.107 17,545,068 +0.00(+0.00%)
Nov 03, 2006 6.062 6.107 6.011 6.107 14,871,498 +0.03(+0.53%)
Nov 02, 2006 6.075 6.113 5.985 6.075 21,666,614 +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.