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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 5.823 5.879 5.768 5.873 13,429,249 +0.11(+1.94%)
May 30, 2006 5.805 5.854 5.755 5.761 13,812,694 -0.04(-0.75%)
May 26, 2006 5.861 5.879 5.768 5.805 12,145,405 -0.07(-1.27%)
May 25, 2006 5.861 5.947 5.805 5.879 13,026,617 +0.01(+0.21%)
May 24, 2006 5.923 5.954 5.768 5.867 18,110,878 -0.04(-0.63%)
May 23, 2006 5.954 6.078 5.904 5.904 14,538,625 +0.04(+0.63%)
May 22, 2006 6.115 6.115 5.737 5.867 20,257,230 -0.24(-3.96%)
May 19, 2006 6.090 6.189 6.040 6.109 14,452,036 +0.04(+0.61%)
May 18, 2006 6.171 6.276 6.071 6.071 13,327,503 -0.06(-0.91%)
May 17, 2006 6.258 6.295 6.078 6.127 16,189,950 -0.06(-1.00%)
May 16, 2006 6.177 6.289 6.171 6.189 16,927,008 -0.04(-0.60%)
May 15, 2006 6.233 6.276 6.158 6.226 22,226,856 -0.07(-1.18%)
May 12, 2006 6.363 6.437 6.233 6.301 22,570,150 -0.13(-2.03%)
May 11, 2006 6.555 6.611 6.382 6.431 19,812,352 -0.06(-0.96%)
May 10, 2006 6.518 6.630 6.487 6.493 14,661,011 -0.16(-2.33%)
May 09, 2006 6.778 6.822 6.630 6.648 21,810,518 -0.27(-3.94%)
May 08, 2006 7.002 7.051 6.915 6.921 14,825,321 -0.06(-0.89%)
May 05, 2006 6.828 7.002 6.797 6.983 21,410,626 +0.19(+2.83%)
May 04, 2006 6.685 6.840 6.673 6.791 16,266,220 +0.14(+2.05%)
May 03, 2006 6.549 6.667 6.524 6.654 12,268,598 +0.13(+2.00%)
May 02, 2006 6.487 6.568 6.487 6.524 8,416,904 +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.