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: 6:30 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 (%)
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%)
Apr 03, 2006 5.998 6.122 5.992 6.081 13,891,357 +0.15(+2.58%)
Mar 31, 2006 5.963 6.051 5.916 5.928 10,924,869 +0.01(+0.10%)
Mar 30, 2006 5.863 5.951 5.839 5.922 14,039,181 +0.11(+1.82%)
Mar 29, 2006 5.686 5.851 5.686 5.816 14,132,865 +0.18(+3.24%)
Mar 28, 2006 5.686 5.733 5.592 5.633 13,402,911 -0.04(-0.73%)
Mar 27, 2006 5.715 5.745 5.656 5.674 9,263,847 +0.00(+0.00%)
Mar 24, 2006 5.609 5.698 5.603 5.674 7,124,221 +0.08(+1.37%)
Mar 23, 2006 5.598 5.633 5.568 5.598 8,495,197 +0.00(+0.00%)
Mar 22, 2006 5.533 5.639 5.533 5.598 12,117,133 +0.01(+0.11%)
Mar 21, 2006 5.603 5.686 5.586 5.592 10,036,400 +0.01(+0.11%)
Mar 20, 2006 5.704 5.704 5.568 5.586 15,184,773 -0.06(-1.04%)
Mar 17, 2006 5.645 5.792 5.609 5.645 14,861,801 -0.01(-0.21%)
Mar 16, 2006 5.816 5.816 5.651 5.656 16,451,712 -0.21(-3.52%)
Mar 15, 2006 5.816 5.869 5.757 5.863 13,925,980 +0.10(+1.74%)
Mar 14, 2006 5.621 5.768 5.603 5.763 10,645,685 +0.10(+1.77%)
Mar 13, 2006 5.715 5.810 5.645 5.662 13,945,667 -0.02(-0.31%)
Mar 10, 2006 5.656 5.704 5.621 5.680 16,212,411 +0.14(+2.55%)
Mar 09, 2006 5.592 5.721 5.521 5.539 18,394,126 +0.01(+0.11%)
Mar 08, 2006 5.539 5.586 5.486 5.533 17,971,700 -0.04(-0.63%)
Mar 07, 2006 5.674 5.710 5.481 5.568 21,021,348 -0.16(-2.78%)
Mar 06, 2006 5.763 5.833 5.662 5.727 10,944,387 -0.05(-0.82%)
Mar 03, 2006 5.857 5.886 5.774 5.774 15,377,571 -0.09(-1.51%)
Mar 02, 2006 5.922 5.945 5.845 5.863 19,664,290 -0.06(-0.99%)
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.