Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.816	6.823	6.740	6.740	20,666,050	-0.10(-1.40%)
Apr 27, 2007	6.964	6.970	6.804	6.836	25,532,312	-0.22(-3.08%)
Apr 26, 2007	6.938	7.072	6.938	7.053	28,579,922	+0.05(+0.73%)
Apr 25, 2007	6.912	7.021	6.900	7.002	43,418,032	+0.10(+1.48%)
Apr 24, 2007	6.874	6.938	6.695	6.900	42,095,920	+0.13(+1.98%)
Apr 23, 2007	6.810	6.816	6.740	6.765	15,655,769	+0.04(+0.57%)
Apr 20, 2007	6.944	6.951	6.669	6.727	25,685,230	-0.02(-0.28%)
Apr 19, 2007	6.727	6.772	6.695	6.746	23,318,174	-0.08(-1.12%)
Apr 18, 2007	6.823	6.893	6.810	6.823	16,555,999	+0.01(+0.09%)
Apr 17, 2007	6.906	6.906	6.778	6.816	16,823,928	-0.07(-1.02%)
Apr 16, 2007	6.919	6.932	6.823	6.887	21,141,398	+0.04(+0.65%)
Apr 13, 2007	6.848	6.919	6.791	6.842	12,951,274	-0.06(-0.93%)
Apr 12, 2007	6.900	6.944	6.842	6.906	12,558,660	+0.02(+0.28%)
Apr 11, 2007	6.970	6.976	6.861	6.887	11,601,811	-0.03(-0.37%)
Apr 10, 2007	6.900	6.989	6.861	6.912	17,396,768	-0.04(-0.55%)
Apr 09, 2007	7.098	7.098	6.932	6.951	13,578,038	-0.06(-0.91%)
Apr 05, 2007	6.964	7.066	6.912	7.015	18,797,874	+0.12(+1.76%)
Apr 04, 2007	6.970	7.021	6.861	6.893	20,169,102	-0.08(-1.10%)
Apr 03, 2007	6.938	6.970	6.868	6.970	26,416,298	+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.