Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.584 6.650 6.511 6.614 15,117,073 +0.00(+0.00%)
Jan 30, 2007 6.529 6.620 6.529 6.614 10,710,909 +0.08(+1.30%)
Jan 29, 2007 6.626 6.637 6.523 6.529 12,244,291 -0.10(-1.46%)
Jan 26, 2007 6.541 6.638 6.499 6.626 22,605,010 +0.10(+1.58%)
Jan 25, 2007 6.778 6.814 6.517 6.523 77,782,344 -0.44(-6.27%)
Jan 24, 2007 6.911 6.960 6.814 6.960 19,793,590 +0.14(+2.04%)
Jan 23, 2007 6.711 6.869 6.644 6.820 28,529,710 +0.12(+1.72%)
Jan 22, 2007 6.820 6.820 6.693 6.705 18,071,670 -0.14(-2.04%)
Jan 19, 2007 6.820 6.881 6.778 6.844 20,215,370 +0.02(+0.36%)
Jan 18, 2007 6.960 6.972 6.796 6.820 34,326,736 -0.15(-2.09%)
Jan 17, 2007 6.881 6.966 6.802 6.966 32,352,772 +0.11(+1.59%)
Jan 16, 2007 6.881 6.911 6.820 6.857 23,377,804 +0.04(+0.53%)
Jan 12, 2007 6.790 6.929 6.747 6.820 55,016,176 +0.21(+3.12%)
Jan 11, 2007 6.511 6.638 6.505 6.614 28,900,354 +0.14(+2.15%)
Jan 10, 2007 6.359 6.487 6.317 6.475 18,204,620 +0.04(+0.56%)
Jan 09, 2007 6.578 6.578 6.414 6.438 12,139,218 -0.08(-1.21%)
Jan 08, 2007 6.481 6.560 6.481 6.517 8,989,979 +0.04(+0.56%)
Jan 05, 2007 6.608 6.608 6.414 6.481 20,830,636 -0.17(-2.55%)
Jan 04, 2007 6.657 6.693 6.541 6.650 29,015,984 +0.00(+0.00%)
Jan 03, 2007 6.735 6.778 6.608 6.650 20,415,784 +0.02(+0.37%)
Dec 29, 2006 6.741 6.754 6.608 6.626 7,337,997 -0.04(-0.55%)
Dec 28, 2006 6.638 6.687 6.590 6.663 10,151,232 -0.01(-0.18%)
Dec 27, 2006 6.626 6.681 6.626 6.675 8,994,267 +0.05(+0.82%)
Dec 26, 2006 6.547 6.638 6.535 6.620 7,359,606 +0.10(+1.58%)
Dec 22, 2006 6.523 6.578 6.481 6.517 7,472,267 -0.01(-0.09%)
Dec 21, 2006 6.396 6.535 6.396 6.523 16,920,478 +0.11(+1.70%)
Dec 20, 2006 6.463 6.529 6.390 6.414 13,159,933 -0.02(-0.38%)
Dec 19, 2006 6.450 6.450 6.359 6.438 18,452,706 -0.13(-1.94%)
Dec 18, 2006 6.553 6.669 6.469 6.566 12,922,734 +0.05(+0.84%)
Dec 15, 2006 6.535 6.566 6.456 6.511 13,054,364 +0.02(+0.28%)
Dec 14, 2006 6.396 6.493 6.384 6.493 13,717,961 +0.08(+1.32%)
Dec 13, 2006 6.505 6.535 6.396 6.408 16,928,232 -0.07(-1.12%)
Dec 12, 2006 6.541 6.541 6.372 6.481 20,621,478 -0.11(-1.66%)
Dec 11, 2006 6.620 6.729 6.560 6.590 20,569,684 -0.03(-0.46%)
Dec 08, 2006 6.584 6.657 6.499 6.620 19,254,366 -0.05(-0.73%)
Dec 07, 2006 6.663 6.790 6.626 6.669 12,413,861 -0.02(-0.27%)
Dec 06, 2006 6.778 6.808 6.675 6.687 21,803,350 -0.09(-1.34%)
Dec 05, 2006 6.644 6.838 6.644 6.778 19,566,288 +0.06(+0.90%)
Dec 04, 2006 6.511 6.760 6.463 6.717 28,961,386 +0.28(+4.33%)
Dec 01, 2006 6.426 6.584 6.372 6.438 22,836,106 -0.08(-1.21%)
Nov 30, 2006 6.402 6.547 6.372 6.517 27,735,472 +0.17(+2.67%)
Nov 29, 2006 6.311 6.402 6.269 6.347 19,398,204 +0.12(+1.95%)
Nov 28, 2006 6.184 6.250 6.165 6.226 15,372,417 +0.00(+0.00%)
Nov 27, 2006 6.366 6.438 6.208 6.226 21,881,536 -0.13(-2.00%)
Nov 24, 2006 6.190 6.396 6.172 6.353 13,158,613 +0.10(+1.65%)
Nov 22, 2006 6.093 6.269 6.081 6.250 19,493,710 +0.14(+2.28%)
Nov 21, 2006 6.099 6.117 6.026 6.111 12,837,454 +0.04(+0.70%)
Nov 20, 2006 5.978 6.081 5.978 6.068 20,918,720 +0.02(+0.30%)
Nov 17, 2006 6.038 6.062 5.990 6.050 12,419,469 -0.02(-0.30%)
Nov 16, 2006 6.002 6.081 5.941 6.068 14,404,981 +0.07(+1.11%)
Nov 15, 2006 6.044 6.056 5.941 6.002 17,866,142 +0.02(+0.41%)
Nov 14, 2006 5.808 5.984 5.796 5.978 14,868,162 +0.17(+2.92%)
Nov 13, 2006 5.777 5.820 5.729 5.808 12,458,067 +0.06(+1.05%)
Nov 10, 2006 5.784 5.796 5.723 5.747 14,670,386 +0.00(+0.00%)
Nov 09, 2006 5.874 5.881 5.729 5.747 17,739,624 -0.09(-1.56%)
Nov 08, 2006 5.826 5.850 5.747 5.838 12,581,780 +0.01(+0.21%)
Nov 07, 2006 5.771 5.874 5.765 5.826 25,743,528 +0.04(+0.63%)
Nov 06, 2006 5.729 5.838 5.729 5.790 18,505,986 +0.00(+0.00%)
Nov 03, 2006 5.747 5.790 5.699 5.790 15,685,988 +0.03(+0.53%)
Nov 02, 2006 5.759 5.796 5.674 5.759 22,853,262 +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.