Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.545	5.577	5.442	5.538	11,296,487	-0.01(-0.12%)
Jul 28, 2006	5.347	5.564	5.334	5.545	20,816,916	+0.20(+3.70%)
Jul 27, 2006	5.525	5.602	5.347	5.347	18,102,182	-0.05(-0.95%)
Jul 26, 2006	5.366	5.423	5.276	5.398	11,227,292	+0.03(+0.60%)
Jul 25, 2006	5.366	5.398	5.263	5.366	9,414,600	+0.00(+0.00%)
Jul 24, 2006	5.149	5.378	5.142	5.366	18,835,306	+0.26(+5.00%)
Jul 21, 2006	5.353	5.276	5.091	5.110	32,803,632	-0.29(-5.44%)
Jul 20, 2006	5.525	5.545	5.385	5.404	15,150,434	-0.07(-1.28%)
Jul 19, 2006	5.302	5.500	5.263	5.474	20,359,632	+0.16(+3.00%)
Jul 18, 2006	5.270	5.327	5.180	5.315	12,789,034	+0.05(+0.97%)
Jul 17, 2006	5.302	5.347	5.206	5.263	11,736,079	-0.17(-3.06%)
Jul 14, 2006	5.430	5.455	5.347	5.430	12,620,587	-0.04(-0.82%)
Jul 13, 2006	5.583	5.615	5.430	5.474	12,162,208	-0.19(-3.38%)
Jul 12, 2006	5.723	5.723	5.634	5.666	12,206,982	-0.06(-1.00%)
Jul 11, 2006	5.666	5.723	5.589	5.723	8,807,343	+0.05(+0.90%)
Jul 10, 2006	5.717	5.755	5.653	5.672	10,378,322	+0.08(+1.37%)
Jul 07, 2006	5.691	5.749	5.589	5.596	12,774,005	-0.14(-2.45%)
Jul 06, 2006	5.723	5.826	5.723	5.736	13,584,465	+0.01(+0.22%)
Jul 05, 2006	5.800	5.819	5.723	5.723	13,436,994	-0.19(-3.24%)

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.