Indicators

Taiwan Semiconductor ADR (NY: TSM )

151.39 -0.84 (-0.55%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.809	6.816	6.733	6.733	20,687,754	-0.10(-1.40%)
Apr 27, 2007	6.956	6.963	6.797	6.828	25,559,126	-0.22(-3.08%)
Apr 26, 2007	6.931	7.065	6.931	7.046	28,609,936	+0.05(+0.73%)
Apr 25, 2007	6.905	7.014	6.892	6.995	43,463,628	+0.10(+1.48%)
Apr 24, 2007	6.867	6.931	6.688	6.892	42,140,132	+0.13(+1.98%)
Apr 23, 2007	6.803	6.809	6.733	6.758	15,672,211	+0.04(+0.57%)
Apr 20, 2007	6.937	6.943	6.662	6.720	25,712,206	-0.02(-0.28%)
Apr 19, 2007	6.720	6.765	6.688	6.739	23,342,662	-0.08(-1.12%)
Apr 18, 2007	6.816	6.886	6.803	6.816	16,573,386	+0.01(+0.09%)
Apr 17, 2007	6.899	6.899	6.771	6.809	16,841,598	-0.07(-1.02%)
Apr 16, 2007	6.912	6.924	6.816	6.880	21,163,602	+0.04(+0.65%)
Apr 13, 2007	6.841	6.912	6.784	6.835	12,964,876	-0.06(-0.93%)
Apr 12, 2007	6.892	6.937	6.835	6.899	12,571,849	+0.02(+0.28%)
Apr 11, 2007	6.963	6.969	6.854	6.880	11,613,995	-0.03(-0.37%)
Apr 10, 2007	6.892	6.982	6.854	6.905	17,415,038	-0.04(-0.55%)
Apr 09, 2007	7.090	7.090	6.924	6.943	13,592,298	-0.06(-0.91%)
Apr 05, 2007	6.956	7.058	6.905	7.007	18,817,616	+0.12(+1.76%)
Apr 04, 2007	6.963	7.014	6.854	6.886	20,190,284	-0.08(-1.10%)
Apr 03, 2007	6.931	6.963	6.860	6.963	26,444,040	+0.08(+1.11%)

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.