Indicators

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.915	6.985	6.839	6.947	14,392,464	+0.00(+0.00%)
Jan 30, 2007	6.858	6.953	6.858	6.947	10,197,502	+0.09(+1.30%)
Jan 29, 2007	6.960	6.971	6.852	6.858	11,657,384	-0.10(-1.46%)
Jan 26, 2007	6.871	6.973	6.826	6.960	21,521,480	+0.11(+1.58%)
Jan 25, 2007	7.119	7.157	6.845	6.852	74,053,992	-0.46(-6.27%)
Jan 24, 2007	7.259	7.310	7.157	7.310	18,844,820	+0.15(+2.04%)
Jan 23, 2007	7.049	7.215	6.979	7.164	27,162,190	+0.12(+1.72%)
Jan 22, 2007	7.164	7.164	7.030	7.043	17,205,438	-0.15(-2.04%)
Jan 19, 2007	7.164	7.227	7.119	7.189	19,246,382	+0.03(+0.36%)
Jan 18, 2007	7.310	7.323	7.138	7.164	32,681,348	-0.15(-2.09%)
Jan 17, 2007	7.227	7.316	7.144	7.316	30,802,002	+0.11(+1.59%)
Jan 16, 2007	7.227	7.259	7.164	7.202	22,257,232	+0.04(+0.53%)
Jan 12, 2007	7.132	7.278	7.087	7.164	52,379,076	+0.22(+3.12%)
Jan 11, 2007	6.839	6.973	6.832	6.947	27,515,068	+0.15(+2.15%)
Jan 10, 2007	6.680	6.813	6.635	6.801	17,332,016	+0.04(+0.57%)
Jan 09, 2007	6.909	6.909	6.737	6.762	11,557,346	-0.08(-1.21%)
Jan 08, 2007	6.807	6.890	6.807	6.845	8,559,061	+0.04(+0.56%)
Jan 05, 2007	6.941	6.941	6.737	6.807	19,832,158	-0.18(-2.55%)
Jan 04, 2007	6.992	7.030	6.871	6.985	27,625,156	+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.