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 (%)
Jun 30, 2006 5.801 5.909 5.711 5.852 15,777,667 +0.08(+1.44%)
Jun 29, 2006 5.527 5.807 5.520 5.769 21,777,204 +0.32(+5.85%)
Jun 28, 2006 5.546 5.546 5.367 5.450 9,730,283 -0.03(-0.47%)
Jun 27, 2006 5.558 5.579 5.463 5.476 9,950,228 -0.08(-1.49%)
Jun 26, 2006 5.533 5.597 5.495 5.558 7,694,303 +0.01(+0.11%)
Jun 23, 2006 5.507 5.578 5.361 5.552 10,359,997 +0.03(+0.46%)
Jun 22, 2006 5.584 5.603 5.469 5.527 9,304,983 +0.01(+0.12%)
Jun 21, 2006 5.399 5.609 5.348 5.520 12,737,973 +0.12(+2.24%)
Jun 20, 2006 5.399 5.425 5.297 5.399 10,797,847 -0.18(-3.28%)
Jun 19, 2006 5.638 5.687 5.576 5.582 10,090,703 -0.04(-0.77%)
Jun 16, 2006 5.687 5.694 5.526 5.625 10,317,893 -0.02(-0.33%)
Jun 15, 2006 5.508 5.675 5.465 5.644 25,525,530 +0.14(+2.47%)
Jun 14, 2006 5.526 5.545 5.421 5.508 14,840,191 +0.27(+5.08%)
Jun 13, 2006 5.322 5.353 5.229 5.242 12,569,751 -0.09(-1.74%)
Jun 12, 2006 5.446 5.502 5.328 5.335 16,673,543 -0.10(-1.82%)
Jun 09, 2006 5.687 5.725 5.434 5.434 21,074,168 -0.14(-2.55%)
Jun 08, 2006 5.514 5.595 5.353 5.576 27,322,524 -0.08(-1.42%)
Jun 07, 2006 5.749 5.805 5.650 5.656 11,544,005 -0.11(-1.83%)
Jun 06, 2006 5.805 5.817 5.669 5.762 15,145,750 +0.02(+0.32%)
Jun 05, 2006 5.941 5.941 5.725 5.743 12,830,389 -0.32(-5.21%)
Jun 02, 2006 6.065 6.102 6.009 6.059 11,936,012 +0.07(+1.14%)
Jun 01, 2006 5.879 6.015 5.873 5.991 10,641,549 +0.13(+2.22%)
May 31, 2006 5.811 5.867 5.755 5.861 13,457,503 +0.11(+1.94%)
May 30, 2006 5.793 5.842 5.743 5.749 13,841,753 -0.04(-0.75%)
May 26, 2006 5.848 5.867 5.755 5.793 12,170,957 -0.07(-1.27%)
May 25, 2006 5.848 5.935 5.793 5.867 13,054,023 +0.01(+0.21%)
May 24, 2006 5.910 5.941 5.755 5.854 18,148,982 -0.04(-0.63%)
May 23, 2006 5.941 6.065 5.892 5.892 14,569,212 +0.04(+0.63%)
May 22, 2006 6.102 6.102 5.725 5.854 20,299,848 -0.24(-3.96%)
May 19, 2006 6.077 6.176 6.028 6.096 14,482,441 +0.04(+0.61%)
May 18, 2006 6.158 6.263 6.059 6.059 13,355,542 -0.06(-0.91%)
May 17, 2006 6.244 6.282 6.065 6.114 16,224,011 -0.06(-1.00%)
May 16, 2006 6.164 6.275 6.158 6.176 16,962,620 -0.04(-0.60%)
May 15, 2006 6.220 6.263 6.145 6.213 22,273,618 -0.07(-1.18%)
May 12, 2006 6.350 6.424 6.220 6.288 22,617,634 -0.13(-2.03%)
May 11, 2006 6.541 6.597 6.368 6.418 19,854,034 -0.06(-0.96%)
May 10, 2006 6.504 6.616 6.473 6.480 14,691,856 -0.15(-2.33%)
May 09, 2006 6.764 6.808 6.616 6.634 21,856,404 -0.27(-3.94%)
May 08, 2006 6.987 7.037 6.900 6.907 14,856,512 -0.06(-0.89%)
May 05, 2006 6.814 6.987 6.783 6.968 21,455,672 +0.19(+2.83%)
May 04, 2006 6.671 6.826 6.659 6.777 16,300,441 +0.14(+2.05%)
May 03, 2006 6.535 6.653 6.510 6.640 12,294,409 +0.13(+2.00%)
May 02, 2006 6.473 6.554 6.473 6.510 8,434,611 +0.02(+0.38%)
May 01, 2006 6.529 6.554 6.473 6.486 11,557,255 +0.00(+0.00%)
Apr 28, 2006 6.591 6.640 6.461 6.486 15,873,855 -0.12(-1.87%)
Apr 27, 2006 6.498 6.659 6.442 6.609 27,846,708 +0.04(+0.66%)
Apr 26, 2006 6.702 6.733 6.541 6.566 25,751,266 +0.09(+1.43%)
Apr 25, 2006 6.597 6.628 6.455 6.473 19,879,888 -0.14(-2.06%)
Apr 24, 2006 6.653 6.659 6.517 6.609 17,596,520 -0.07(-1.11%)
Apr 21, 2006 6.789 6.808 6.647 6.684 14,982,548 -0.05(-0.74%)
Apr 20, 2006 6.770 6.808 6.733 6.733 12,997,953 +0.02(+0.28%)
Apr 19, 2006 6.752 6.808 6.702 6.715 11,296,617 -0.04(-0.55%)
Apr 18, 2006 6.653 6.758 6.616 6.752 10,262,469 +0.13(+1.96%)
Apr 17, 2006 6.603 6.709 6.554 6.622 13,489,981 +0.09(+1.42%)
Apr 13, 2006 6.430 6.616 6.461 6.529 8,660,670 +0.10(+1.54%)
Apr 12, 2006 6.405 6.498 6.387 6.430 9,480,717 +0.11(+1.76%)
Apr 11, 2006 6.455 6.498 6.300 6.319 13,722,665 -0.16(-2.48%)
Apr 10, 2006 6.498 6.529 6.430 6.480 12,835,075 +0.02(+0.38%)
Apr 07, 2006 6.560 6.622 6.424 6.455 12,702,090 -0.07(-1.14%)
Apr 06, 2006 6.523 6.548 6.461 6.529 11,961,381 +0.04(+0.67%)
Apr 05, 2006 6.411 6.498 6.387 6.486 9,197,942 +0.07(+1.16%)
Apr 04, 2006 6.343 6.411 6.325 6.411 10,800,388 +0.02(+0.39%)
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.