Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.554	6.573	6.458	6.464	12,218,097	-0.10(-1.56%)
Sep 27, 2007	6.535	6.611	6.490	6.567	17,686,198	+0.14(+2.19%)
Sep 26, 2007	6.509	6.573	6.388	6.426	21,648,806	-0.04(-0.59%)
Sep 25, 2007	6.515	6.528	6.426	6.464	24,583,194	-0.10(-1.46%)
Sep 24, 2007	6.579	6.643	6.528	6.560	17,670,262	+0.01(+0.20%)
Sep 21, 2007	6.452	6.573	6.445	6.547	14,599,378	+0.11(+1.69%)
Sep 20, 2007	6.439	6.484	6.381	6.439	17,206,130	-0.02(-0.30%)
Sep 19, 2007	6.509	6.509	6.388	6.458	25,721,938	-0.08(-1.17%)
Sep 18, 2007	6.273	6.547	6.228	6.535	20,900,044	+0.26(+4.18%)
Sep 17, 2007	6.292	6.349	6.228	6.273	13,674,168	-0.10(-1.60%)
Sep 14, 2007	6.369	6.420	6.343	6.375	17,674,018	-0.04(-0.60%)
Sep 13, 2007	6.260	6.464	6.241	6.413	20,594,458	+0.12(+1.93%)
Sep 12, 2007	6.254	6.413	6.196	6.292	20,382,490	+0.03(+0.51%)
Sep 11, 2007	6.279	6.311	6.183	6.260	19,298,538	+0.04(+0.72%)
Sep 10, 2007	6.254	6.356	6.151	6.215	18,863,798	+0.01(+0.10%)
Sep 07, 2007	6.362	6.362	6.119	6.209	25,442,652	-0.26(-3.95%)
Sep 06, 2007	6.445	6.509	6.362	6.464	19,756,290	+0.10(+1.50%)
Sep 05, 2007	6.337	6.413	6.330	6.369	22,236,666	-0.10(-1.48%)

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.