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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 29, 2006 5.899 5.899 5.790 5.820 17,794,882 -0.04(-0.62%)
Sep 28, 2006 5.808 5.856 5.771 5.856 17,343,742 +0.05(+0.94%)
Sep 27, 2006 5.832 5.899 5.796 5.802 14,375,619 -0.09(-1.54%)
Sep 26, 2006 5.935 5.935 5.820 5.893 15,335,138 -0.04(-0.72%)
Sep 25, 2006 5.826 5.978 5.759 5.935 21,815,886 +0.18(+3.05%)
Sep 22, 2006 5.771 5.850 5.747 5.759 15,544,130 -0.08(-1.45%)
Sep 21, 2006 6.002 6.002 5.826 5.844 14,813,564 -0.13(-2.23%)
Sep 20, 2006 5.881 5.996 5.862 5.978 16,803,200 +0.12(+1.96%)
Sep 19, 2006 5.971 5.971 5.735 5.862 24,625,492 -0.15(-2.52%)
Sep 18, 2006 5.893 6.032 5.808 6.014 29,432,816 +0.25(+4.31%)
Sep 15, 2006 5.808 5.868 5.759 5.765 14,758,800 +0.01(+0.11%)
Sep 14, 2006 5.717 5.814 5.680 5.759 17,588,034 +0.01(+0.21%)
Sep 13, 2006 5.693 5.796 5.650 5.747 21,828,588 +0.10(+1.83%)
Sep 12, 2006 5.474 5.650 5.468 5.644 22,405,420 +0.18(+3.33%)
Sep 11, 2006 5.699 5.699 5.371 5.462 10,484,267 +0.03(+0.56%)
Sep 08, 2006 5.541 5.541 5.389 5.432 14,033,017 -0.05(-0.99%)
Sep 07, 2006 5.505 5.547 5.420 5.486 14,154,091 -0.02(-0.33%)
Sep 06, 2006 5.650 5.656 5.468 5.505 16,888,808 -0.18(-3.20%)
Sep 05, 2006 5.662 5.711 5.608 5.687 7,717,549 +0.02(+0.43%)
Sep 01, 2006 5.687 5.729 5.620 5.662 9,257,199 +0.02(+0.32%)
Aug 31, 2006 5.632 5.668 5.565 5.644 14,419,496 +0.05(+0.98%)
Aug 30, 2006 5.523 5.602 5.493 5.590 13,002,075 +0.13(+2.33%)
Aug 29, 2006 5.456 5.480 5.420 5.462 8,503,869 +0.01(+0.22%)
Aug 28, 2006 5.408 5.480 5.341 5.450 8,571,829 +0.03(+0.56%)
Aug 25, 2006 5.474 5.505 5.414 5.420 7,367,358 -0.04(-0.78%)
Aug 24, 2006 5.517 5.517 5.444 5.462 11,350,093 -0.05(-0.88%)
Aug 23, 2006 5.668 5.668 5.493 5.511 11,601,643 -0.16(-2.88%)
Aug 22, 2006 5.656 5.699 5.608 5.674 9,844,588 +0.05(+0.86%)
Aug 21, 2006 5.747 5.753 5.608 5.626 11,984,164 -0.12(-2.11%)
Aug 18, 2006 5.790 5.790 5.680 5.747 11,915,380 -0.07(-1.15%)
Aug 17, 2006 5.741 5.874 5.735 5.814 21,898,526 +0.07(+1.27%)
Aug 16, 2006 5.614 5.753 5.608 5.741 29,489,558 +0.13(+2.27%)
Aug 15, 2006 5.426 5.626 5.383 5.614 20,429,640 +0.24(+4.40%)
Aug 14, 2006 5.353 5.444 5.341 5.377 17,136,234 +0.13(+2.54%)
Aug 11, 2006 5.396 5.402 5.238 5.244 12,044,206 -0.09(-1.70%)
Aug 10, 2006 5.232 5.383 5.220 5.335 26,841,274 +0.21(+4.14%)
Aug 09, 2006 5.226 5.265 5.123 5.123 17,635,210 -0.04(-0.71%)
Aug 08, 2006 5.195 5.208 5.111 5.159 18,160,414 +0.05(+1.07%)
Aug 07, 2006 5.195 5.195 5.105 5.105 11,264,649 -0.08(-1.52%)
Aug 04, 2006 5.274 5.299 5.165 5.183 9,074,433 -0.06(-1.16%)
Aug 03, 2006 5.238 5.299 5.214 5.244 11,496,240 +0.01(+0.12%)
Aug 02, 2006 5.262 5.292 5.232 5.238 10,448,143 +0.02(+0.35%)
Aug 01, 2006 5.244 5.274 5.202 5.220 16,441,132 -0.04(-0.69%)
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%)
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.