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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.527 5.559 5.425 5.521 11,332,145 -0.01(-0.12%)
Jul 28, 2006 5.330 5.546 5.317 5.527 20,882,626 +0.20(+3.70%)
Jul 27, 2006 5.508 5.584 5.330 5.330 18,159,324 -0.05(-0.95%)
Jul 26, 2006 5.349 5.406 5.260 5.381 11,262,732 +0.03(+0.60%)
Jul 25, 2006 5.349 5.381 5.247 5.349 9,444,318 +0.00(+0.00%)
Jul 24, 2006 5.132 5.362 5.126 5.349 18,894,760 +0.25(+5.00%)
Jul 21, 2006 5.336 5.260 5.075 5.094 32,907,178 -0.29(-5.44%)
Jul 20, 2006 5.508 5.527 5.368 5.387 15,198,257 -0.07(-1.28%)
Jul 19, 2006 5.285 5.483 5.247 5.457 20,423,900 +0.16(+3.00%)
Jul 18, 2006 5.253 5.311 5.164 5.298 12,829,404 +0.05(+0.97%)
Jul 17, 2006 5.285 5.330 5.190 5.247 11,773,125 -0.17(-3.06%)
Jul 14, 2006 5.412 5.438 5.330 5.412 12,660,424 -0.04(-0.82%)
Jul 13, 2006 5.565 5.597 5.412 5.457 12,200,599 -0.19(-3.38%)
Jul 12, 2006 5.705 5.705 5.616 5.648 12,245,514 -0.06(-1.00%)
Jul 11, 2006 5.648 5.705 5.572 5.705 8,835,144 +0.05(+0.90%)
Jul 10, 2006 5.699 5.737 5.635 5.654 10,411,082 +0.08(+1.37%)
Jul 07, 2006 5.674 5.731 5.572 5.578 12,814,327 -0.14(-2.45%)
Jul 06, 2006 5.705 5.807 5.705 5.718 13,627,345 +0.01(+0.22%)
Jul 05, 2006 5.782 5.801 5.705 5.705 13,479,409 -0.19(-3.24%)
Jul 03, 2006 5.871 5.922 5.845 5.896 4,721,060 +0.05(+0.87%)
Jun 30, 2006 5.795 5.903 5.705 5.845 15,794,239 +0.08(+1.44%)
Jun 29, 2006 5.521 5.801 5.514 5.763 21,800,076 +0.32(+5.85%)
Jun 28, 2006 5.540 5.540 5.362 5.444 9,740,503 -0.03(-0.47%)
Jun 27, 2006 5.553 5.573 5.457 5.470 9,960,679 -0.08(-1.49%)
Jun 26, 2006 5.527 5.591 5.489 5.553 7,702,385 +0.01(+0.11%)
Jun 23, 2006 5.502 5.572 5.355 5.546 10,370,878 +0.03(+0.46%)
Jun 22, 2006 5.578 5.597 5.463 5.521 9,314,757 +0.01(+0.12%)
Jun 21, 2006 5.393 5.604 5.342 5.514 12,751,353 +0.12(+2.24%)
Jun 20, 2006 5.393 5.419 5.292 5.393 10,809,188 -0.18(-3.28%)
Jun 19, 2006 5.632 5.681 5.570 5.576 10,101,303 -0.04(-0.77%)
Jun 16, 2006 5.681 5.688 5.521 5.620 10,328,731 -0.02(-0.33%)
Jun 15, 2006 5.502 5.669 5.459 5.638 25,552,342 +0.14(+2.47%)
Jun 14, 2006 5.521 5.539 5.416 5.502 14,855,780 +0.27(+5.08%)
Jun 13, 2006 5.317 5.348 5.224 5.236 12,582,954 -0.09(-1.74%)
Jun 12, 2006 5.440 5.496 5.323 5.329 16,691,057 -0.10(-1.82%)
Jun 09, 2006 5.681 5.719 5.428 5.428 21,096,304 -0.14(-2.55%)
Jun 08, 2006 5.508 5.589 5.348 5.570 27,351,224 -0.08(-1.42%)
Jun 07, 2006 5.743 5.799 5.644 5.651 11,556,131 -0.11(-1.83%)
Jun 06, 2006 5.799 5.811 5.663 5.756 15,161,659 +0.02(+0.32%)
Jun 05, 2006 5.935 5.935 5.719 5.737 12,843,866 -0.32(-5.21%)
Jun 02, 2006 6.059 6.096 6.003 6.052 11,948,550 +0.07(+1.14%)
Jun 01, 2006 5.873 6.009 5.867 5.984 10,652,727 +0.13(+2.22%)
May 31, 2006 5.805 5.861 5.749 5.855 13,471,639 +0.11(+1.94%)
May 30, 2006 5.787 5.836 5.737 5.743 13,856,293 -0.04(-0.75%)
May 26, 2006 5.842 5.861 5.749 5.787 12,183,742 -0.07(-1.27%)
May 25, 2006 5.842 5.929 5.787 5.861 13,067,735 +0.01(+0.21%)
May 24, 2006 5.904 5.935 5.749 5.848 18,168,046 -0.04(-0.63%)
May 23, 2006 5.935 6.059 5.885 5.885 14,584,516 +0.04(+0.63%)
May 22, 2006 6.096 6.096 5.719 5.848 20,321,172 -0.24(-3.96%)
May 19, 2006 6.071 6.170 6.021 6.089 14,497,653 +0.04(+0.61%)
May 18, 2006 6.151 6.256 6.052 6.052 13,369,571 -0.06(-0.91%)
May 17, 2006 6.238 6.275 6.059 6.108 16,241,053 -0.06(-1.00%)
May 16, 2006 6.157 6.269 6.151 6.170 16,980,438 -0.04(-0.60%)
May 15, 2006 6.213 6.256 6.139 6.207 22,297,014 -0.07(-1.18%)
May 12, 2006 6.343 6.417 6.213 6.281 22,641,392 -0.13(-2.02%)
May 11, 2006 6.535 6.590 6.361 6.411 19,874,888 -0.06(-0.96%)
May 10, 2006 6.497 6.609 6.467 6.473 14,707,288 -0.15(-2.33%)
May 09, 2006 6.757 6.800 6.609 6.627 21,879,362 -0.27(-3.94%)
May 08, 2006 6.980 7.029 6.893 6.899 14,872,117 -0.06(-0.89%)
May 05, 2006 6.807 6.980 6.776 6.961 21,478,208 +0.19(+2.83%)
May 04, 2006 6.664 6.819 6.652 6.769 16,317,564 +0.14(+2.05%)
May 03, 2006 6.528 6.646 6.504 6.633 12,307,323 +0.13(+2.00%)
May 02, 2006 6.467 6.547 6.467 6.504 8,443,471 +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.