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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 5.262 5.292 5.165 5.256 11,902,678 -0.01(-0.12%)
Jul 28, 2006 5.074 5.280 5.062 5.262 21,933,990 +0.19(+3.70%)
Jul 27, 2006 5.244 5.317 5.074 5.074 19,073,580 -0.05(-0.95%)
Jul 26, 2006 5.092 5.147 5.008 5.123 11,829,770 +0.03(+0.60%)
Jul 25, 2006 5.092 5.123 4.995 5.092 9,919,806 +0.00(+0.00%)
Jul 24, 2006 4.886 5.105 4.880 5.092 19,846,044 +0.24(+5.00%)
Jul 21, 2006 5.080 5.008 4.832 4.850 34,563,936 -0.28(-5.44%)
Jul 20, 2006 5.244 5.262 5.111 5.129 15,963,435 -0.07(-1.28%)
Jul 19, 2006 5.032 5.220 4.995 5.195 21,452,170 +0.15(+3.00%)
Jul 18, 2006 5.001 5.056 4.917 5.044 13,475,318 +0.05(+0.97%)
Jul 17, 2006 5.032 5.074 4.941 4.995 12,365,860 -0.16(-3.06%)
Jul 14, 2006 5.153 5.177 5.074 5.153 13,297,831 -0.04(-0.82%)
Jul 13, 2006 5.299 5.329 5.153 5.195 12,814,856 -0.18(-3.38%)
Jul 12, 2006 5.432 5.432 5.347 5.377 12,862,032 -0.05(-1.00%)
Jul 11, 2006 5.377 5.432 5.305 5.432 9,279,962 +0.05(+0.90%)
Jul 10, 2006 5.426 5.462 5.365 5.383 10,935,242 +0.07(+1.37%)
Jul 07, 2006 5.402 5.456 5.305 5.311 13,459,483 -0.13(-2.45%)
Jul 06, 2006 5.432 5.529 5.432 5.444 14,313,433 +0.01(+0.22%)
Jul 05, 2006 5.505 5.523 5.432 5.432 14,158,049 -0.18(-3.24%)
Jul 03, 2006 5.590 5.638 5.565 5.614 4,958,748 +0.05(+0.87%)
Jun 30, 2006 5.517 5.620 5.432 5.565 16,589,423 +0.08(+1.44%)
Jun 29, 2006 5.256 5.523 5.250 5.486 22,897,632 +0.30(+5.85%)
Jun 28, 2006 5.274 5.274 5.105 5.183 10,230,903 -0.02(-0.47%)
Jun 27, 2006 5.286 5.306 5.195 5.208 10,462,164 -0.08(-1.49%)
Jun 26, 2006 5.262 5.323 5.226 5.286 8,090,172 +0.01(+0.11%)
Jun 23, 2006 5.238 5.305 5.098 5.280 10,893,015 +0.02(+0.46%)
Jun 22, 2006 5.311 5.329 5.202 5.256 9,783,722 +0.01(+0.12%)
Jun 21, 2006 5.135 5.335 5.086 5.250 13,393,338 +0.12(+2.24%)
Jun 20, 2006 5.135 5.159 5.038 5.135 11,353,392 -0.17(-3.28%)
Jun 19, 2006 5.362 5.409 5.303 5.309 10,609,865 -0.04(-0.77%)
Jun 16, 2006 5.409 5.415 5.256 5.350 10,848,743 -0.02(-0.33%)
Jun 15, 2006 5.238 5.397 5.197 5.368 26,838,806 +0.13(+2.47%)
Jun 14, 2006 5.256 5.274 5.156 5.238 15,603,712 +0.25(+5.08%)
Jun 13, 2006 5.062 5.091 4.974 4.985 13,216,458 -0.09(-1.74%)
Jun 12, 2006 5.180 5.233 5.068 5.074 17,531,388 -0.09(-1.82%)
Jun 09, 2006 5.409 5.444 5.168 5.168 22,158,424 -0.14(-2.55%)
Jun 08, 2006 5.244 5.321 5.091 5.303 28,728,256 -0.08(-1.42%)
Jun 07, 2006 5.468 5.521 5.374 5.380 12,137,938 -0.10(-1.83%)
Jun 06, 2006 5.521 5.533 5.391 5.480 15,924,991 +0.02(+0.32%)
Jun 05, 2006 5.650 5.650 5.444 5.462 13,490,506 -0.30(-5.21%)
Jun 02, 2006 5.768 5.803 5.715 5.762 12,550,114 +0.06(+1.14%)
Jun 01, 2006 5.592 5.721 5.586 5.697 11,189,051 +0.12(+2.22%)
May 31, 2006 5.527 5.580 5.474 5.574 14,149,885 +0.11(+1.94%)
May 30, 2006 5.509 5.556 5.462 5.468 14,553,905 -0.04(-0.75%)
May 26, 2006 5.562 5.580 5.474 5.509 12,797,147 -0.07(-1.27%)
May 25, 2006 5.562 5.645 5.509 5.580 13,725,646 +0.01(+0.21%)
May 24, 2006 5.621 5.650 5.474 5.568 19,082,738 -0.04(-0.63%)
May 23, 2006 5.650 5.768 5.603 5.603 15,318,791 +0.04(+0.63%)
May 22, 2006 5.803 5.803 5.444 5.568 21,344,266 -0.23(-3.96%)
May 19, 2006 5.780 5.874 5.733 5.798 15,227,555 +0.04(+0.61%)
May 18, 2006 5.856 5.956 5.762 5.762 14,042,678 -0.05(-0.91%)
May 17, 2006 5.939 5.974 5.768 5.815 17,058,728 -0.06(-1.00%)
May 16, 2006 5.862 5.968 5.856 5.874 17,835,338 -0.04(-0.60%)
May 15, 2006 5.915 5.956 5.845 5.909 23,419,584 -0.07(-1.18%)
May 12, 2006 6.039 6.110 5.915 5.980 23,781,300 -0.12(-2.03%)
May 11, 2006 6.221 6.274 6.057 6.104 20,875,514 -0.06(-0.96%)
May 10, 2006 6.186 6.292 6.157 6.162 15,447,745 -0.15(-2.33%)
May 09, 2006 6.433 6.474 6.292 6.310 22,980,906 -0.26(-3.94%)
May 08, 2006 6.645 6.692 6.563 6.569 15,620,872 -0.06(-0.89%)
May 05, 2006 6.480 6.645 6.451 6.627 22,559,556 +0.18(+2.83%)
May 04, 2006 6.345 6.492 6.333 6.445 17,139,092 +0.13(+2.05%)
May 03, 2006 6.215 6.327 6.192 6.316 12,926,950 +0.12(+2.00%)
May 02, 2006 6.157 6.233 6.157 6.192 8,868,568 +0.02(+0.38%)
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.