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, 2006	6.792	6.792	6.543	6.705	17,277,146	-0.02(-0.37%)
Jan 30, 2006	6.717	6.748	6.618	6.730	12,076,445	+0.01(+0.18%)
Jan 27, 2006	6.643	6.817	6.606	6.717	22,662,764	+0.21(+3.24%)
Jan 26, 2006	6.270	6.519	6.177	6.506	36,610,124	+0.41(+6.72%)
Jan 25, 2006	6.295	6.314	6.096	6.096	20,941,654	-0.14(-2.19%)
Jan 24, 2006	6.171	6.239	6.165	6.233	17,239,616	+0.14(+2.24%)
Jan 23, 2006	6.159	6.190	6.072	6.096	14,827,645	-0.03(-0.51%)
Jan 20, 2006	6.332	6.351	6.121	6.127	15,149,638	-0.21(-3.33%)
Jan 19, 2006	6.270	6.382	6.270	6.339	17,261,362	+0.16(+2.61%)
Jan 18, 2006	6.103	6.214	6.084	6.177	19,064,944	-0.10(-1.58%)
Jan 17, 2006	6.376	6.401	6.264	6.276	16,205,016	-0.17(-2.69%)
Jan 13, 2006	6.457	6.469	6.345	6.450	12,238,650	-0.03(-0.48%)
Jan 12, 2006	6.581	6.606	6.432	6.481	14,586,512	-0.21(-3.15%)
Jan 11, 2006	6.562	6.730	6.531	6.692	18,820,588	+0.11(+1.60%)
Jan 10, 2006	6.661	6.686	6.550	6.587	17,526,494	-0.20(-2.93%)
Jan 09, 2006	6.817	6.854	6.755	6.786	18,167,904	+0.08(+1.20%)
Jan 06, 2006	6.705	6.742	6.574	6.705	21,034,274	+0.28(+4.35%)
Jan 05, 2006	6.438	6.481	6.390	6.425	8,762,925	+0.11(+1.67%)
Jan 04, 2006	6.301	6.345	6.283	6.320	6,473,212	+0.05(+0.79%)

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.