Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.202	6.202	6.087	6.119	16,924,142	-0.04(-0.62%)
Sep 28, 2006	6.107	6.158	6.068	6.158	16,495,076	+0.06(+0.94%)
Sep 27, 2006	6.132	6.202	6.094	6.100	13,672,190	-0.10(-1.54%)
Sep 26, 2006	6.240	6.240	6.119	6.196	14,584,757	-0.04(-0.72%)
Sep 25, 2006	6.126	6.285	6.056	6.240	20,748,388	+0.18(+3.05%)
Sep 22, 2006	6.068	6.151	6.043	6.056	14,783,523	-0.09(-1.45%)
Sep 21, 2006	6.311	6.311	6.126	6.145	14,088,704	-0.14(-2.23%)
Sep 20, 2006	6.183	6.304	6.164	6.285	15,980,983	+0.12(+1.96%)
Sep 19, 2006	6.279	6.279	6.030	6.164	23,420,514	-0.16(-2.52%)
Sep 18, 2006	6.196	6.342	6.107	6.323	27,992,606	+0.26(+4.31%)
Sep 15, 2006	6.107	6.170	6.056	6.062	14,036,621	+0.01(+0.11%)
Sep 14, 2006	6.011	6.113	5.973	6.056	16,727,415	+0.01(+0.21%)
Sep 13, 2006	5.985	6.094	5.941	6.043	20,760,468	+0.11(+1.83%)
Sep 12, 2006	5.756	5.941	5.750	5.934	21,309,076	+0.19(+3.33%)
Sep 11, 2006	5.992	5.992	5.648	5.743	9,971,250	+0.03(+0.56%)
Sep 08, 2006	5.826	5.826	5.667	5.711	13,346,351	-0.06(-0.99%)
Sep 07, 2006	5.788	5.833	5.699	5.769	13,461,501	-0.02(-0.33%)
Sep 06, 2006	5.941	5.947	5.750	5.788	16,062,403	-0.19(-3.20%)
Sep 05, 2006	5.954	6.005	5.896	5.979	7,339,913	+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.