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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 6.745 6.899 6.714 6.867 26,322,934 +0.18(+2.67%)
Nov 29, 2006 6.650 6.745 6.605 6.688 18,410,272 +0.13(+1.95%)
Nov 28, 2006 6.515 6.586 6.496 6.560 14,589,515 +0.00(+0.00%)
Nov 27, 2006 6.707 6.784 6.541 6.560 20,767,132 -0.13(-2.00%)
Nov 24, 2006 6.522 6.739 6.503 6.694 12,488,458 +0.11(+1.65%)
Nov 22, 2006 6.420 6.605 6.407 6.586 18,500,916 +0.15(+2.28%)
Nov 21, 2006 6.426 6.445 6.349 6.439 12,183,656 +0.04(+0.70%)
Nov 20, 2006 6.298 6.407 6.298 6.394 19,853,350 +0.02(+0.30%)
Nov 17, 2006 6.362 6.388 6.311 6.375 11,786,958 -0.02(-0.30%)
Nov 16, 2006 6.324 6.407 6.260 6.394 13,671,350 +0.07(+1.11%)
Nov 15, 2006 6.369 6.381 6.260 6.324 16,956,238 +0.03(+0.41%)
Nov 14, 2006 6.119 6.305 6.107 6.298 14,110,942 +0.18(+2.92%)
Nov 13, 2006 6.088 6.132 6.036 6.119 11,823,591 +0.06(+1.05%)
Nov 10, 2006 6.094 6.107 6.030 6.056 13,923,239 +0.00(+0.00%)
Nov 09, 2006 6.190 6.196 6.036 6.056 16,836,164 -0.10(-1.56%)
Nov 08, 2006 6.139 6.164 6.056 6.151 11,941,003 +0.01(+0.21%)
Nov 07, 2006 6.081 6.190 6.075 6.139 24,432,436 +0.04(+0.63%)
Nov 06, 2006 6.036 6.151 6.036 6.100 17,563,494 +0.00(+0.00%)
Nov 03, 2006 6.056 6.100 6.004 6.100 14,887,117 +0.03(+0.53%)
Nov 02, 2006 6.068 6.107 5.979 6.068 21,689,368 +0.03(+0.42%)
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.