Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.263 6.356 6.213 6.226 10,401,432 +0.01(+0.10%)
Mar 30, 2006 6.158 6.251 6.133 6.220 13,366,530 +0.11(+1.82%)
Mar 29, 2006 5.972 6.145 5.972 6.108 13,455,725 +0.19(+3.24%)
Mar 28, 2006 5.972 6.022 5.873 5.916 12,760,745 -0.04(-0.73%)
Mar 27, 2006 6.003 6.034 5.941 5.960 8,819,993 +0.00(+0.00%)
Mar 24, 2006 5.892 5.984 5.885 5.960 6,782,882 +0.08(+1.37%)
Mar 23, 2006 5.879 5.916 5.848 5.879 8,088,171 +0.00(+0.00%)
Mar 22, 2006 5.811 5.923 5.811 5.879 11,536,572 +0.01(+0.11%)
Mar 21, 2006 5.885 5.972 5.867 5.873 9,555,531 +0.01(+0.11%)
Mar 20, 2006 5.991 5.991 5.848 5.867 14,457,233 -0.06(-1.04%)
Mar 17, 2006 5.929 6.083 5.892 5.929 14,149,736 -0.01(-0.21%)
Mar 16, 2006 6.108 6.108 5.935 5.941 15,663,470 -0.22(-3.52%)
Mar 15, 2006 6.108 6.164 6.046 6.158 13,258,752 +0.11(+1.74%)
Mar 14, 2006 5.904 6.059 5.885 6.053 10,135,624 +0.11(+1.77%)
Mar 13, 2006 6.003 6.102 5.929 5.947 13,277,496 -0.02(-0.31%)
Mar 10, 2006 5.941 5.991 5.904 5.966 15,435,635 +0.15(+2.55%)
Mar 09, 2006 5.873 6.009 5.799 5.817 17,512,818 +0.01(+0.11%)
Mar 08, 2006 5.817 5.867 5.762 5.811 17,110,632 -0.04(-0.63%)
Mar 07, 2006 5.960 5.997 5.756 5.848 20,014,166 -0.17(-2.78%)
Mar 06, 2006 6.053 6.127 5.947 6.015 10,420,015 -0.05(-0.82%)
Mar 03, 2006 6.152 6.182 6.065 6.065 14,640,795 -0.09(-1.51%)
Mar 02, 2006 6.220 6.244 6.139 6.158 18,722,126 -0.06(-1.00%)
Mar 01, 2006 6.059 6.232 6.059 6.220 14,737,908 +0.20(+3.29%)
Feb 28, 2006 6.201 6.213 6.003 6.022 15,973,069 -0.18(-2.89%)
Feb 27, 2006 6.164 6.232 6.127 6.201 9,676,559 +0.08(+1.31%)
Feb 24, 2006 6.121 6.145 6.077 6.121 10,970,699 +0.00(+0.00%)
Feb 23, 2006 6.065 6.158 6.046 6.121 17,663,094 -0.01(-0.10%)
Feb 22, 2006 6.220 6.220 6.040 6.127 23,234,892 -0.12(-1.88%)
Feb 21, 2006 6.269 6.288 6.170 6.244 18,636,970 +0.07(+1.10%)
Feb 17, 2006 6.362 6.486 6.145 6.176 7,842,723 -0.11(-1.77%)
Feb 16, 2006 6.251 6.312 6.220 6.288 10,818,485 +0.09(+1.50%)
Feb 15, 2006 6.560 6.560 6.145 6.195 13,508,241 -0.03(-0.50%)
Feb 14, 2006 6.207 6.263 6.133 6.226 24,499,300 +0.08(+1.31%)
Feb 13, 2006 6.312 6.312 6.139 6.145 13,539,265 -0.20(-3.12%)
Feb 10, 2006 6.418 6.418 6.226 6.343 22,930,140 -0.07(-1.16%)
Feb 09, 2006 6.467 6.529 6.393 6.418 17,443,498 -0.05(-0.77%)
Feb 08, 2006 6.405 6.492 6.350 6.467 11,141,818 +0.02(+0.38%)
Feb 07, 2006 6.517 6.517 6.418 6.442 14,750,188 -0.07(-1.14%)
Feb 06, 2006 6.436 6.523 6.393 6.517 12,239,954 +0.15(+2.43%)
Feb 03, 2006 6.238 6.418 6.238 6.362 13,231,767 -0.07(-1.15%)
Feb 02, 2006 6.585 6.616 6.374 6.436 20,989,174 -0.18(-2.71%)
Feb 01, 2006 6.653 6.684 6.541 6.616 13,557,847 -0.07(-1.02%)
Jan 31, 2006 6.770 6.770 6.523 6.684 17,331,682 -0.02(-0.37%)
Jan 30, 2006 6.696 6.727 6.597 6.709 12,114,564 +0.01(+0.18%)
Jan 27, 2006 6.622 6.795 6.585 6.696 22,734,298 +0.21(+3.24%)
Jan 26, 2006 6.251 6.498 6.158 6.486 36,725,680 +0.41(+6.72%)
Jan 25, 2006 6.275 6.294 6.077 6.077 21,007,756 -0.14(-2.19%)
Jan 24, 2006 6.152 6.220 6.145 6.213 17,294,032 +0.14(+2.24%)
Jan 23, 2006 6.139 6.170 6.053 6.077 14,874,448 -0.03(-0.51%)
Jan 20, 2006 6.312 6.331 6.102 6.108 15,197,457 -0.21(-3.33%)
Jan 19, 2006 6.251 6.362 6.251 6.319 17,315,846 +0.16(+2.61%)
Jan 18, 2006 6.083 6.195 6.065 6.158 19,125,120 -0.10(-1.58%)
Jan 17, 2006 6.356 6.381 6.244 6.257 16,256,167 -0.17(-2.70%)
Jan 13, 2006 6.436 6.449 6.325 6.430 12,277,281 -0.03(-0.48%)
Jan 12, 2006 6.560 6.585 6.411 6.461 14,632,554 -0.21(-3.15%)
Jan 11, 2006 6.541 6.709 6.510 6.671 18,879,996 +0.11(+1.60%)
Jan 10, 2006 6.640 6.665 6.529 6.566 17,581,816 -0.20(-2.93%)
Jan 09, 2006 6.795 6.832 6.733 6.764 18,225,250 +0.08(+1.20%)
Jan 06, 2006 6.684 6.721 6.554 6.684 21,100,668 +0.28(+4.35%)
Jan 05, 2006 6.418 6.461 6.370 6.405 8,790,585 +0.11(+1.67%)
Jan 04, 2006 6.282 6.325 6.263 6.300 6,493,644 +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.