Indicators

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	6.446	6.446	6.210	6.364	18,203,872	-0.02(-0.37%)
Jan 30, 2006	6.375	6.405	6.281	6.387	12,724,212	+0.01(+0.18%)
Jan 27, 2006	6.305	6.470	6.269	6.375	23,878,370	+0.20(+3.24%)
Jan 26, 2006	5.951	6.187	5.863	6.175	38,573,848	+0.39(+6.72%)
Jan 25, 2006	5.975	5.992	5.786	5.786	22,064,940	-0.13(-2.19%)
Jan 24, 2006	5.857	5.922	5.851	5.916	18,164,328	+0.13(+2.24%)
Jan 23, 2006	5.845	5.874	5.763	5.786	15,622,983	-0.03(-0.51%)
Jan 20, 2006	6.010	6.028	5.810	5.816	15,962,247	-0.20(-3.33%)
Jan 19, 2006	5.951	6.057	5.951	6.016	18,187,240	+0.15(+2.61%)
Jan 18, 2006	5.792	5.898	5.774	5.863	20,087,564	-0.09(-1.58%)
Jan 17, 2006	6.051	6.075	5.945	5.957	17,074,234	-0.16(-2.69%)
Jan 13, 2006	6.128	6.140	6.022	6.122	12,895,117	-0.03(-0.48%)
Jan 12, 2006	6.246	6.269	6.104	6.151	15,368,916	-0.20(-3.15%)
Jan 11, 2006	6.228	6.387	6.199	6.352	19,830,104	+0.10(+1.60%)
Jan 10, 2006	6.322	6.346	6.216	6.252	18,466,596	-0.19(-2.93%)
Jan 09, 2006	6.470	6.505	6.411	6.440	19,142,410	+0.08(+1.20%)
Jan 06, 2006	6.364	6.399	6.240	6.364	22,162,528	+0.27(+4.35%)
Jan 05, 2006	6.110	6.151	6.065	6.098	9,232,958	+0.10(+1.67%)
Jan 04, 2006	5.981	6.022	5.963	5.998	6,820,427	+0.05(+0.79%)

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.