Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.79 -0.81 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

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%)

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.