Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.816	6.823	6.740	6.740	20,666,050	-0.10(-1.40%)
Apr 27, 2007	6.964	6.970	6.804	6.836	25,532,312	-0.22(-3.08%)
Apr 26, 2007	6.938	7.072	6.938	7.053	28,579,922	+0.05(+0.73%)
Apr 25, 2007	6.912	7.021	6.900	7.002	43,418,032	+0.10(+1.48%)
Apr 24, 2007	6.874	6.938	6.695	6.900	42,095,920	+0.13(+1.98%)
Apr 23, 2007	6.810	6.816	6.740	6.765	15,655,769	+0.04(+0.57%)
Apr 20, 2007	6.944	6.951	6.669	6.727	25,685,230	-0.02(-0.28%)
Apr 19, 2007	6.727	6.772	6.695	6.746	23,318,174	-0.08(-1.12%)
Apr 18, 2007	6.823	6.893	6.810	6.823	16,555,999	+0.01(+0.09%)
Apr 17, 2007	6.906	6.906	6.778	6.816	16,823,928	-0.07(-1.02%)
Apr 16, 2007	6.919	6.932	6.823	6.887	21,141,398	+0.04(+0.65%)
Apr 13, 2007	6.848	6.919	6.791	6.842	12,951,274	-0.06(-0.93%)
Apr 12, 2007	6.900	6.944	6.842	6.906	12,558,660	+0.02(+0.28%)
Apr 11, 2007	6.970	6.976	6.861	6.887	11,601,811	-0.03(-0.37%)
Apr 10, 2007	6.900	6.989	6.861	6.912	17,396,768	-0.04(-0.55%)
Apr 09, 2007	7.098	7.098	6.932	6.951	13,578,038	-0.06(-0.91%)
Apr 05, 2007	6.964	7.066	6.912	7.015	18,797,874	+0.12(+1.76%)
Apr 04, 2007	6.970	7.021	6.861	6.893	20,169,102	-0.08(-1.10%)
Apr 03, 2007	6.938	6.970	6.868	6.970	26,416,298	+0.08(+1.11%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices