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 29, 2006	6.222	6.222	6.107	6.139	16,870,890	-0.04(-0.62%)
Sep 28, 2006	6.126	6.177	6.088	6.177	16,443,175	+0.06(+0.94%)
Sep 27, 2006	6.151	6.222	6.113	6.119	13,629,170	-0.10(-1.54%)
Sep 26, 2006	6.260	6.260	6.139	6.215	14,538,866	-0.04(-0.71%)
Sep 25, 2006	6.145	6.305	6.075	6.260	20,683,104	+0.19(+3.05%)
Sep 22, 2006	6.088	6.171	6.062	6.075	14,737,007	-0.09(-1.45%)
Sep 21, 2006	6.330	6.330	6.145	6.164	14,044,374	-0.14(-2.23%)
Sep 20, 2006	6.203	6.324	6.183	6.305	15,930,699	+0.12(+1.96%)
Sep 19, 2006	6.299	6.299	6.049	6.183	23,346,822	-0.16(-2.52%)
Sep 18, 2006	6.215	6.362	6.126	6.343	27,904,526	+0.26(+4.31%)
Sep 15, 2006	6.126	6.190	6.075	6.081	13,992,454	+0.01(+0.11%)
Sep 14, 2006	6.030	6.132	5.992	6.075	16,674,782	+0.01(+0.21%)
Sep 13, 2006	6.004	6.113	5.960	6.062	20,695,146	+0.11(+1.83%)
Sep 12, 2006	5.774	5.960	5.768	5.953	21,242,026	+0.19(+3.33%)
Sep 11, 2006	6.011	6.011	5.665	5.761	9,939,875	+0.03(+0.56%)
Sep 08, 2006	5.845	5.845	5.685	5.729	13,304,357	-0.06(-0.99%)
Sep 07, 2006	5.806	5.851	5.717	5.787	13,419,144	-0.02(-0.33%)
Sep 06, 2006	5.960	5.966	5.768	5.806	16,011,863	-0.19(-3.20%)
Sep 05, 2006	5.972	6.024	5.915	5.998	7,316,818	+0.03(+0.43%)

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.