Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.17 -0.27 (-0.16%)

Streaming Delayed Price Updated: 11:22 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.788	6.794	6.711	6.711	20,753,056	-0.10(-1.40%)
Apr 27, 2007	6.934	6.941	6.775	6.807	25,639,806	-0.22(-3.08%)
Apr 26, 2007	6.909	7.043	6.909	7.024	28,700,246	+0.05(+0.73%)
Apr 25, 2007	6.883	6.992	6.871	6.973	43,600,824	+0.10(+1.48%)
Apr 24, 2007	6.845	6.909	6.667	6.871	42,273,148	+0.13(+1.98%)
Apr 23, 2007	6.782	6.788	6.711	6.737	15,721,682	+0.04(+0.57%)
Apr 20, 2007	6.915	6.922	6.641	6.699	25,793,368	-0.02(-0.28%)
Apr 19, 2007	6.699	6.743	6.667	6.718	23,416,344	-0.08(-1.12%)
Apr 18, 2007	6.794	6.864	6.782	6.794	16,625,701	+0.01(+0.09%)
Apr 17, 2007	6.877	6.877	6.750	6.788	16,894,758	-0.07(-1.02%)
Apr 16, 2007	6.890	6.903	6.794	6.858	21,230,406	+0.04(+0.65%)
Apr 13, 2007	6.820	6.890	6.762	6.813	13,005,800	-0.06(-0.93%)
Apr 12, 2007	6.871	6.915	6.813	6.877	12,611,533	+0.02(+0.28%)
Apr 11, 2007	6.941	6.947	6.832	6.858	11,650,656	-0.03(-0.37%)
Apr 10, 2007	6.871	6.960	6.832	6.883	17,470,010	-0.04(-0.55%)
Apr 09, 2007	7.068	7.068	6.903	6.922	13,635,203	-0.06(-0.91%)
Apr 05, 2007	6.934	7.036	6.883	6.985	18,877,014	+0.12(+1.76%)
Apr 04, 2007	6.941	6.992	6.832	6.864	20,254,016	-0.08(-1.10%)
Apr 03, 2007	6.909	6.941	6.839	6.941	26,527,512	+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.