Indicators

Taiwan Semiconductor ADR (NY: TSM )

158.00 +1.85 (+1.18%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.215	6.215	6.100	6.132	16,888,608	-0.04(-0.62%)
Sep 28, 2006	6.119	6.171	6.081	6.171	16,460,443	+0.06(+0.94%)
Sep 27, 2006	6.145	6.215	6.107	6.113	13,643,484	-0.10(-1.54%)
Sep 26, 2006	6.254	6.254	6.132	6.209	14,554,135	-0.04(-0.72%)
Sep 25, 2006	6.139	6.298	6.068	6.254	20,704,826	+0.19(+3.05%)
Sep 22, 2006	6.081	6.164	6.056	6.068	14,752,484	-0.09(-1.45%)
Sep 21, 2006	6.324	6.324	6.139	6.158	14,059,124	-0.14(-2.23%)
Sep 20, 2006	6.196	6.317	6.177	6.298	15,947,429	+0.12(+1.96%)
Sep 19, 2006	6.292	6.292	6.043	6.177	23,371,340	-0.16(-2.52%)
Sep 18, 2006	6.209	6.356	6.119	6.337	27,933,832	+0.26(+4.31%)
Sep 15, 2006	6.119	6.183	6.068	6.075	14,007,149	+0.01(+0.11%)
Sep 14, 2006	6.024	6.126	5.985	6.068	16,692,294	+0.01(+0.21%)
Sep 13, 2006	5.998	6.107	5.953	6.056	20,716,880	+0.11(+1.83%)
Sep 12, 2006	5.768	5.953	5.762	5.947	21,264,334	+0.19(+3.33%)
Sep 11, 2006	6.004	6.004	5.660	5.755	9,950,314	+0.03(+0.56%)
Sep 08, 2006	5.838	5.838	5.679	5.723	13,318,330	-0.06(-0.99%)
Sep 07, 2006	5.800	5.845	5.711	5.781	13,433,237	-0.02(-0.33%)
Sep 06, 2006	5.953	5.960	5.762	5.800	16,028,679	-0.19(-3.20%)
Sep 05, 2006	5.966	6.017	5.909	5.992	7,324,502	+0.03(+0.43%)

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.