Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.80 -0.80 (-0.56%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.937	7.007	6.860	6.969	14,347,176	+0.00(+0.00%)
Jan 30, 2007	6.880	6.975	6.880	6.969	10,165,414	+0.09(+1.30%)
Jan 29, 2007	6.982	6.993	6.873	6.880	11,620,702	-0.10(-1.46%)
Jan 26, 2007	6.892	6.995	6.848	6.982	21,453,760	+0.11(+1.58%)
Jan 25, 2007	7.141	7.180	6.867	6.873	73,820,968	-0.46(-6.27%)
Jan 24, 2007	7.282	7.333	7.180	7.333	18,785,524	+0.15(+2.04%)
Jan 23, 2007	7.071	7.237	7.001	7.186	27,076,722	+0.12(+1.72%)
Jan 22, 2007	7.186	7.186	7.052	7.065	17,151,298	-0.15(-2.04%)
Jan 19, 2007	7.186	7.250	7.141	7.212	19,185,822	+0.03(+0.36%)
Jan 18, 2007	7.333	7.346	7.161	7.186	32,578,512	-0.15(-2.09%)
Jan 17, 2007	7.250	7.340	7.167	7.340	30,705,080	+0.11(+1.59%)
Jan 16, 2007	7.250	7.282	7.186	7.225	22,187,196	+0.04(+0.53%)
Jan 12, 2007	7.154	7.301	7.110	7.186	52,214,260	+0.22(+3.12%)
Jan 11, 2007	6.860	6.995	6.854	6.969	27,428,488	+0.15(+2.15%)
Jan 10, 2007	6.701	6.835	6.656	6.822	17,277,478	+0.04(+0.56%)
Jan 09, 2007	6.931	6.931	6.758	6.784	11,520,980	-0.08(-1.21%)
Jan 08, 2007	6.828	6.912	6.828	6.867	8,532,128	+0.04(+0.56%)
Jan 05, 2007	6.963	6.963	6.758	6.828	19,769,752	-0.18(-2.55%)
Jan 04, 2007	7.014	7.052	6.892	7.007	27,538,230	+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.