Indicators

Taiwan Semiconductor ADR (NY: TSM )

150.22 +3.81 (+2.60%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.356	6.407	6.330	6.362	10,495,698	+0.04(+0.61%)
Dec 28, 2007	6.286	6.337	6.215	6.324	14,033,572	+0.06(+1.02%)
Dec 27, 2007	6.394	6.407	6.241	6.260	7,638,223	-0.09(-1.41%)
Dec 26, 2007	6.279	6.349	6.234	6.349	7,512,254	+0.08(+1.22%)
Dec 24, 2007	6.286	6.311	6.228	6.273	2,953,976	+0.01(+0.10%)
Dec 21, 2007	6.228	6.273	6.183	6.266	13,681,010	+0.09(+1.45%)
Dec 20, 2007	6.228	6.247	6.132	6.177	12,169,799	-0.01(-0.10%)
Dec 19, 2007	6.100	6.222	6.100	6.183	16,218,665	+0.03(+0.52%)
Dec 18, 2007	6.062	6.209	6.036	6.151	16,160,027	+0.15(+2.45%)
Dec 17, 2007	6.209	6.209	5.992	6.004	20,382,778	-0.16(-2.59%)
Dec 14, 2007	6.311	6.311	6.145	6.164	13,552,646	-0.13(-2.13%)
Dec 13, 2007	6.292	6.317	6.177	6.298	19,649,566	-0.09(-1.40%)
Dec 12, 2007	6.452	6.509	6.292	6.388	15,526,946	+0.04(+0.71%)
Dec 11, 2007	6.484	6.592	6.324	6.343	21,291,966	-0.13(-1.97%)
Dec 10, 2007	6.432	6.541	6.413	6.471	14,045,903	-0.11(-1.65%)
Dec 07, 2007	6.579	6.630	6.528	6.579	16,061,797	+0.03(+0.39%)
Dec 06, 2007	6.375	6.567	6.375	6.554	16,373,035	+0.16(+2.50%)
Dec 05, 2007	6.311	6.413	6.298	6.394	26,014,298	+0.20(+3.20%)
Dec 04, 2007	6.209	6.298	6.164	6.196	13,561,182	-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.