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

Taiwan Semiconductor ADR (NY: TSM )

180.17 -6.66 (-3.56%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 27, 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 5.523 5.626 5.438 5.571 16,571,659 +0.08(+1.44%)
Jun 29, 2006 5.262 5.529 5.256 5.492 22,873,114 +0.30(+5.85%)
Jun 28, 2006 5.280 5.280 5.110 5.189 10,219,947 -0.02(-0.47%)
Jun 27, 2006 5.292 5.312 5.201 5.213 10,450,961 -0.08(-1.49%)
Jun 26, 2006 5.268 5.329 5.231 5.292 8,081,509 +0.01(+0.11%)
Jun 23, 2006 5.244 5.310 5.104 5.286 10,881,351 +0.02(+0.46%)
Jun 22, 2006 5.316 5.335 5.207 5.262 9,773,245 +0.01(+0.12%)
Jun 21, 2006 5.140 5.341 5.092 5.256 13,378,996 +0.12(+2.24%)
Jun 20, 2006 5.140 5.165 5.043 5.140 11,341,235 -0.17(-3.28%)
Jun 19, 2006 5.368 5.415 5.309 5.315 10,598,503 -0.04(-0.77%)
Jun 16, 2006 5.415 5.421 5.262 5.356 10,837,126 -0.02(-0.33%)
Jun 15, 2006 5.244 5.403 5.203 5.374 26,810,066 +0.13(+2.47%)
Jun 14, 2006 5.262 5.279 5.162 5.244 15,587,002 +0.25(+5.08%)
Jun 13, 2006 5.067 5.097 4.979 4.991 13,202,305 -0.09(-1.74%)
Jun 12, 2006 5.185 5.238 5.073 5.079 17,512,614 -0.09(-1.82%)
Jun 09, 2006 5.415 5.450 5.173 5.173 22,134,694 -0.14(-2.55%)
Jun 08, 2006 5.250 5.327 5.097 5.309 28,697,490 -0.08(-1.42%)
Jun 07, 2006 5.474 5.527 5.380 5.385 12,124,940 -0.10(-1.83%)
Jun 06, 2006 5.527 5.539 5.397 5.486 15,907,938 +0.02(+0.32%)
Jun 05, 2006 5.656 5.656 5.450 5.468 13,476,059 -0.30(-5.21%)
Jun 02, 2006 5.774 5.810 5.721 5.768 12,536,674 +0.06(+1.14%)
Jun 01, 2006 5.598 5.727 5.592 5.704 11,177,069 +0.12(+2.22%)
May 31, 2006 5.533 5.586 5.480 5.580 14,134,732 +0.11(+1.94%)
May 30, 2006 5.515 5.562 5.468 5.474 14,538,320 -0.04(-0.75%)
May 26, 2006 5.568 5.586 5.480 5.515 12,783,443 -0.07(-1.27%)
May 25, 2006 5.568 5.651 5.515 5.586 13,710,948 +0.01(+0.21%)
May 24, 2006 5.627 5.656 5.480 5.574 19,062,302 -0.04(-0.63%)
May 23, 2006 5.656 5.774 5.609 5.609 15,302,387 +0.04(+0.63%)
May 22, 2006 5.810 5.810 5.450 5.574 21,321,410 -0.23(-3.96%)
May 19, 2006 5.786 5.880 5.739 5.804 15,211,248 +0.04(+0.61%)
May 18, 2006 5.863 5.963 5.768 5.768 14,027,640 -0.05(-0.91%)
May 17, 2006 5.945 5.981 5.774 5.821 17,040,462 -0.06(-1.00%)
May 16, 2006 5.869 5.975 5.863 5.880 17,816,238 -0.04(-0.60%)
May 15, 2006 5.922 5.963 5.851 5.916 23,394,506 -0.07(-1.18%)
May 12, 2006 6.045 6.116 5.922 5.986 23,755,834 -0.12(-2.02%)
May 11, 2006 6.228 6.281 6.063 6.110 20,853,160 -0.06(-0.96%)
May 10, 2006 6.193 6.299 6.163 6.169 15,431,202 -0.15(-2.33%)
May 09, 2006 6.440 6.481 6.299 6.316 22,956,296 -0.26(-3.94%)
May 08, 2006 6.652 6.699 6.570 6.576 15,604,144 -0.06(-0.89%)
May 05, 2006 6.487 6.652 6.458 6.635 22,535,396 +0.18(+2.83%)
May 04, 2006 6.352 6.499 6.340 6.452 17,120,738 +0.13(+2.05%)
May 03, 2006 6.222 6.334 6.199 6.322 12,913,107 +0.12(+2.00%)
May 02, 2006 6.163 6.240 6.163 6.199 8,859,071 +0.02(+0.38%)
May 01, 2006 6.216 6.240 6.163 6.175 12,138,857 +0.00(+0.00%)
Apr 28, 2006 6.275 6.322 6.151 6.175 16,672,684 -0.12(-1.87%)
Apr 27, 2006 6.187 6.340 6.134 6.293 29,248,054 +0.04(+0.66%)
Apr 26, 2006 6.381 6.411 6.228 6.252 27,047,160 +0.09(+1.43%)
Apr 25, 2006 6.281 6.311 6.146 6.163 20,880,314 -0.13(-2.06%)
Apr 24, 2006 6.334 6.340 6.204 6.293 18,482,040 -0.07(-1.11%)
Apr 21, 2006 6.464 6.481 6.328 6.364 15,736,523 -0.05(-0.74%)
Apr 20, 2006 6.446 6.481 6.411 6.411 13,652,056 +0.02(+0.28%)
Apr 19, 2006 6.428 6.481 6.381 6.393 11,865,103 -0.04(-0.55%)
Apr 18, 2006 6.334 6.434 6.299 6.428 10,778,913 +0.12(+1.96%)
Apr 17, 2006 6.287 6.387 6.240 6.305 14,168,845 +0.09(+1.42%)
Apr 13, 2006 6.122 6.299 6.151 6.216 9,096,505 +0.09(+1.54%)
Apr 12, 2006 6.098 6.187 6.081 6.122 9,957,821 +0.11(+1.76%)
Apr 11, 2006 6.146 6.187 5.998 6.016 14,413,238 -0.15(-2.48%)
Apr 10, 2006 6.187 6.216 6.122 6.169 13,480,981 +0.02(+0.38%)
Apr 07, 2006 6.246 6.305 6.116 6.146 13,341,304 -0.07(-1.14%)
Apr 06, 2006 6.210 6.234 6.151 6.216 12,563,320 +0.04(+0.67%)
Apr 05, 2006 6.104 6.187 6.081 6.175 9,660,815 +0.07(+1.16%)
Apr 04, 2006 6.039 6.104 6.022 6.104 11,343,901 +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.