Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.362	6.414	6.337	6.369	10,484,687	+0.04(+0.61%)
Dec 28, 2007	6.292	6.343	6.222	6.330	14,018,849	+0.06(+1.02%)
Dec 27, 2007	6.401	6.414	6.247	6.267	7,630,210	-0.09(-1.41%)
Dec 26, 2007	6.286	6.356	6.241	6.356	7,504,372	+0.08(+1.22%)
Dec 24, 2007	6.292	6.318	6.235	6.279	2,950,877	+0.01(+0.10%)
Dec 21, 2007	6.235	6.279	6.190	6.273	13,666,657	+0.09(+1.45%)
Dec 20, 2007	6.235	6.254	6.139	6.183	12,157,032	-0.01(-0.10%)
Dec 19, 2007	6.107	6.228	6.107	6.190	16,201,649	+0.03(+0.52%)
Dec 18, 2007	6.068	6.215	6.043	6.158	16,143,074	+0.15(+2.45%)
Dec 17, 2007	6.215	6.215	5.998	6.011	20,361,394	-0.16(-2.59%)
Dec 14, 2007	6.318	6.318	6.151	6.171	13,538,427	-0.13(-2.13%)
Dec 13, 2007	6.299	6.324	6.183	6.305	19,628,952	-0.09(-1.40%)
Dec 12, 2007	6.458	6.516	6.299	6.394	15,510,656	+0.04(+0.70%)
Dec 11, 2007	6.490	6.599	6.330	6.350	21,269,628	-0.13(-1.97%)
Dec 10, 2007	6.439	6.548	6.420	6.478	14,031,168	-0.11(-1.65%)
Dec 07, 2007	6.586	6.637	6.535	6.586	16,044,946	+0.03(+0.39%)
Dec 06, 2007	6.382	6.573	6.382	6.561	16,355,858	+0.16(+2.50%)
Dec 05, 2007	6.318	6.420	6.305	6.401	25,987,006	+0.20(+3.20%)
Dec 04, 2007	6.215	6.305	6.171	6.203	13,546,955	-0.04(-0.72%)

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.