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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2007 6.323 6.406 6.278 6.317 25,842,220 +0.11(+1.74%)
Nov 29, 2007 6.177 6.253 6.107 6.208 19,555,030 +0.00(+0.00%)
Nov 28, 2007 5.986 6.266 5.986 6.208 22,814,074 +0.20(+3.39%)
Nov 27, 2007 6.075 6.075 5.928 6.005 20,795,828 -0.04(-0.63%)
Nov 26, 2007 6.049 6.183 6.037 6.043 19,456,768 +0.00(+0.00%)
Nov 23, 2007 6.049 6.107 5.998 6.043 11,982,842 +0.14(+2.37%)
Nov 21, 2007 6.049 6.068 5.833 5.903 23,785,584 -0.25(-4.04%)
Nov 20, 2007 6.100 6.317 6.068 6.151 17,078,462 +0.08(+1.36%)
Nov 19, 2007 6.164 6.208 6.068 6.068 17,574,516 -0.14(-2.26%)
Nov 16, 2007 6.170 6.215 6.075 6.208 14,388,391 +0.06(+1.04%)
Nov 15, 2007 6.304 6.310 6.081 6.145 23,391,970 -0.12(-1.93%)
Nov 14, 2007 6.336 6.406 6.247 6.266 12,720,574 -0.10(-1.50%)
Nov 13, 2007 6.183 6.361 6.183 6.361 32,793,240 +0.25(+4.17%)
Nov 12, 2007 6.234 6.329 6.107 6.107 21,299,848 -0.14(-2.24%)
Nov 09, 2007 6.240 6.361 6.215 6.247 21,645,142 -0.06(-0.91%)
Nov 08, 2007 6.438 6.520 6.215 6.304 27,899,154 -0.17(-2.56%)
Nov 07, 2007 6.641 6.641 6.457 6.470 15,517,685 -0.17(-2.59%)
Nov 06, 2007 6.495 6.667 6.495 6.641 15,530,545 +0.15(+2.25%)
Nov 05, 2007 6.482 6.648 6.431 6.495 18,418,702 -0.12(-1.83%)
Nov 02, 2007 6.610 6.718 6.540 6.616 27,144,130 -0.07(-1.05%)
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.