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

Taiwan Semiconductor ADR (NY: TSM )

133.43 +3.68 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 6.356 6.407 6.330 6.362 10,495,698 +0.04(+0.61%)
Dec 28, 2007 6.286 6.337 6.215 6.324 14,033,572 +0.06(+1.02%)
Dec 27, 2007 6.394 6.407 6.241 6.260 7,638,223 -0.09(-1.41%)
Dec 26, 2007 6.279 6.349 6.234 6.349 7,512,254 +0.08(+1.22%)
Dec 24, 2007 6.286 6.311 6.228 6.273 2,953,976 +0.01(+0.10%)
Dec 21, 2007 6.228 6.273 6.183 6.266 13,681,010 +0.09(+1.45%)
Dec 20, 2007 6.228 6.247 6.132 6.177 12,169,799 -0.01(-0.10%)
Dec 19, 2007 6.100 6.222 6.100 6.183 16,218,665 +0.03(+0.52%)
Dec 18, 2007 6.062 6.209 6.036 6.151 16,160,027 +0.15(+2.45%)
Dec 17, 2007 6.209 6.209 5.992 6.004 20,382,778 -0.16(-2.59%)
Dec 14, 2007 6.311 6.311 6.145 6.164 13,552,646 -0.13(-2.13%)
Dec 13, 2007 6.292 6.317 6.177 6.298 19,649,566 -0.09(-1.40%)
Dec 12, 2007 6.452 6.509 6.292 6.388 15,526,946 +0.04(+0.71%)
Dec 11, 2007 6.484 6.592 6.324 6.343 21,291,966 -0.13(-1.97%)
Dec 10, 2007 6.432 6.541 6.413 6.471 14,045,903 -0.11(-1.65%)
Dec 07, 2007 6.579 6.630 6.528 6.579 16,061,797 +0.03(+0.39%)
Dec 06, 2007 6.375 6.567 6.375 6.554 16,373,035 +0.16(+2.50%)
Dec 05, 2007 6.311 6.413 6.298 6.394 26,014,298 +0.20(+3.20%)
Dec 04, 2007 6.209 6.298 6.164 6.196 13,561,182 -0.04(-0.72%)
Dec 03, 2007 6.362 6.369 6.222 6.241 19,233,220 -0.10(-1.51%)
Nov 30, 2007 6.343 6.426 6.298 6.337 25,760,904 +0.11(+1.74%)
Nov 29, 2007 6.196 6.273 6.126 6.228 19,493,498 +0.00(+0.00%)
Nov 28, 2007 6.004 6.286 6.004 6.228 22,742,286 +0.20(+3.39%)
Nov 27, 2007 6.094 6.094 5.947 6.024 20,730,392 -0.04(-0.63%)
Nov 26, 2007 6.068 6.202 6.056 6.062 19,395,546 +0.00(+0.00%)
Nov 23, 2007 6.068 6.126 6.017 6.062 11,945,136 +0.14(+2.37%)
Nov 21, 2007 6.068 6.087 5.851 5.921 23,710,740 -0.25(-4.04%)
Nov 20, 2007 6.119 6.337 6.088 6.171 17,024,722 +0.08(+1.36%)
Nov 19, 2007 6.183 6.228 6.088 6.088 17,519,216 -0.14(-2.26%)
Nov 16, 2007 6.190 6.234 6.094 6.228 14,343,116 +0.06(+1.04%)
Nov 15, 2007 6.324 6.330 6.100 6.164 23,318,364 -0.12(-1.93%)
Nov 14, 2007 6.356 6.426 6.266 6.286 12,680,547 -0.10(-1.50%)
Nov 13, 2007 6.202 6.381 6.202 6.381 32,690,050 +0.26(+4.17%)
Nov 12, 2007 6.254 6.349 6.126 6.126 21,232,824 -0.14(-2.24%)
Nov 09, 2007 6.260 6.381 6.234 6.266 21,577,032 -0.06(-0.91%)
Nov 08, 2007 6.458 6.541 6.234 6.324 27,811,366 -0.17(-2.56%)
Nov 07, 2007 6.662 6.662 6.477 6.490 15,468,856 -0.17(-2.59%)
Nov 06, 2007 6.515 6.688 6.515 6.662 15,481,676 +0.15(+2.25%)
Nov 05, 2007 6.503 6.669 6.452 6.515 18,360,746 -0.12(-1.83%)
Nov 02, 2007 6.630 6.739 6.560 6.637 27,058,718 -0.07(-1.05%)
Nov 01, 2007 6.477 6.860 6.477 6.707 36,130,316 -0.10(-1.41%)
Oct 31, 2007 6.675 6.854 6.656 6.803 33,377,550 +0.16(+2.40%)
Oct 30, 2007 6.579 6.669 6.490 6.643 24,420,614 -0.07(-1.05%)
Oct 29, 2007 6.496 6.733 6.477 6.714 46,366,960 +0.38(+6.05%)
Oct 26, 2007 6.343 6.369 6.292 6.330 35,086,756 +0.08(+1.33%)
Oct 25, 2007 6.349 6.349 6.196 6.247 32,998,848 +0.01(+0.10%)
Oct 24, 2007 6.349 6.349 6.075 6.241 25,168,378 -0.16(-2.49%)
Oct 23, 2007 6.298 6.413 6.273 6.401 25,357,020 +0.20(+3.19%)
Oct 22, 2007 6.215 6.273 6.132 6.202 14,564,467 -0.02(-0.31%)
Oct 19, 2007 6.388 6.458 6.196 6.222 23,479,046 -0.23(-3.56%)
Oct 18, 2007 6.484 6.528 6.375 6.452 20,756,174 -0.05(-0.79%)
Oct 17, 2007 6.477 6.560 6.375 6.503 19,108,244 +0.13(+2.11%)
Oct 16, 2007 6.439 6.445 6.324 6.369 16,510,853 -0.02(-0.30%)
Oct 15, 2007 6.471 6.567 6.362 6.388 18,366,438 -0.03(-0.40%)
Oct 12, 2007 6.547 6.547 6.369 6.413 26,360,426 -0.11(-1.67%)
Oct 11, 2007 6.771 6.809 6.452 6.522 35,504,588 -0.36(-5.29%)
Oct 10, 2007 6.835 6.912 6.707 6.886 24,728,316 +0.05(+0.75%)
Oct 09, 2007 6.809 6.848 6.707 6.835 22,183,440 +0.06(+0.85%)
Oct 08, 2007 6.777 6.905 6.745 6.777 16,196,344 -0.05(-0.75%)
Oct 05, 2007 6.714 6.918 6.688 6.828 17,959,722 +0.18(+2.69%)
Oct 04, 2007 6.650 6.739 6.618 6.650 18,357,046 +0.02(+0.29%)
Oct 03, 2007 6.650 6.726 6.573 6.630 13,826,178 -0.09(-1.33%)
Oct 02, 2007 6.675 6.739 6.650 6.720 17,077,040 +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.