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 (%)
Apr 28, 2006 6.584 6.633 6.454 6.479 15,890,529 -0.12(-1.87%)
Apr 27, 2006 6.491 6.652 6.436 6.603 27,875,960 +0.04(+0.66%)
Apr 26, 2006 6.695 6.726 6.535 6.559 25,778,314 +0.09(+1.43%)
Apr 25, 2006 6.590 6.621 6.448 6.467 19,900,770 -0.14(-2.06%)
Apr 24, 2006 6.646 6.652 6.510 6.603 17,615,004 -0.07(-1.11%)
Apr 21, 2006 6.782 6.800 6.640 6.677 14,998,286 -0.05(-0.74%)
Apr 20, 2006 6.763 6.800 6.726 6.726 13,011,606 +0.02(+0.28%)
Apr 19, 2006 6.745 6.800 6.695 6.708 11,308,483 -0.04(-0.55%)
Apr 18, 2006 6.646 6.751 6.609 6.745 10,273,249 +0.13(+1.96%)
Apr 17, 2006 6.596 6.701 6.547 6.615 13,504,152 +0.09(+1.42%)
Apr 13, 2006 6.423 6.609 6.454 6.522 8,669,767 +0.10(+1.54%)
Apr 12, 2006 6.399 6.491 6.380 6.423 9,490,676 +0.11(+1.76%)
Apr 11, 2006 6.448 6.491 6.293 6.312 13,737,079 -0.16(-2.48%)
Apr 10, 2006 6.491 6.522 6.423 6.473 12,848,557 +0.02(+0.38%)
Apr 07, 2006 6.553 6.615 6.417 6.448 12,715,432 -0.07(-1.14%)
Apr 06, 2006 6.516 6.541 6.454 6.522 11,973,945 +0.04(+0.67%)
Apr 05, 2006 6.405 6.491 6.380 6.479 9,207,604 +0.07(+1.16%)
Apr 04, 2006 6.337 6.405 6.318 6.405 10,811,733 +0.02(+0.39%)
Apr 03, 2006 6.293 6.423 6.287 6.380 13,239,681 +0.16(+2.58%)
Mar 31, 2006 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
Mar 01, 2006 6.052 6.225 6.052 6.213 14,753,389 +0.20(+3.29%)
Feb 28, 2006 6.195 6.207 5.997 6.015 15,989,847 -0.18(-2.89%)
Feb 27, 2006 6.157 6.225 6.120 6.195 9,686,724 +0.08(+1.31%)
Feb 24, 2006 6.114 6.139 6.071 6.114 10,982,223 +0.00(+0.00%)
Feb 23, 2006 6.059 6.151 6.040 6.114 17,681,648 -0.01(-0.10%)
Feb 22, 2006 6.213 6.213 6.034 6.120 23,259,298 -0.12(-1.88%)
Feb 21, 2006 6.263 6.281 6.164 6.238 18,656,548 +0.07(+1.10%)
Feb 17, 2006 6.355 6.479 6.139 6.170 7,850,961 -0.11(-1.77%)
Feb 16, 2006 6.244 6.306 6.213 6.281 10,829,849 +0.09(+1.50%)
Feb 15, 2006 6.553 6.553 6.139 6.188 13,522,430 -0.03(-0.50%)
Feb 14, 2006 6.201 6.256 6.127 6.219 24,525,034 +0.08(+1.31%)
Feb 13, 2006 6.306 6.306 6.133 6.139 13,553,487 -0.20(-3.12%)
Feb 10, 2006 6.411 6.411 6.219 6.337 22,954,228 -0.07(-1.16%)
Feb 09, 2006 6.460 6.522 6.386 6.411 17,461,822 -0.05(-0.77%)
Feb 08, 2006 6.399 6.485 6.343 6.460 11,153,522 +0.02(+0.38%)
Feb 07, 2006 6.510 6.510 6.411 6.436 14,765,682 -0.07(-1.14%)
Feb 06, 2006 6.429 6.516 6.386 6.510 12,252,812 +0.15(+2.43%)
Feb 03, 2006 6.232 6.411 6.232 6.355 13,245,666 -0.07(-1.15%)
Feb 02, 2006 6.578 6.609 6.368 6.429 21,011,220 -0.18(-2.71%)
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.