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

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2006 6.235 6.286 6.171 6.203 12,146,321 +0.02(+0.31%)
Oct 30, 2006 6.203 6.235 6.088 6.183 19,311,914 -0.02(-0.31%)
Oct 27, 2006 6.382 6.388 6.203 6.203 13,052,733 -0.18(-2.81%)
Oct 26, 2006 6.369 6.554 6.330 6.382 12,951,238 +0.01(+0.10%)
Oct 25, 2006 6.343 6.401 6.286 6.375 17,675,964 +0.03(+0.50%)
Oct 24, 2006 6.369 6.426 6.318 6.343 15,020,065 +0.02(+0.30%)
Oct 23, 2006 6.267 6.356 6.228 6.324 13,841,698 +0.10(+1.54%)
Oct 20, 2006 6.267 6.273 6.177 6.228 11,054,123 +0.02(+0.31%)
Oct 19, 2006 6.247 6.254 6.171 6.209 12,025,279 -0.04(-0.72%)
Oct 18, 2006 6.401 6.445 6.235 6.254 20,265,554 -0.15(-2.40%)
Oct 17, 2006 6.542 6.542 6.350 6.407 17,380,706 -0.20(-3.00%)
Oct 16, 2006 6.708 6.714 6.581 6.605 15,792,610 +0.02(+0.29%)
Oct 13, 2006 6.478 6.644 6.458 6.586 16,417,215 +0.13(+2.08%)
Oct 12, 2006 6.299 6.458 6.292 6.452 26,570,712 +0.18(+2.85%)
Oct 11, 2006 6.267 6.324 6.196 6.273 18,057,544 +0.01(+0.10%)
Oct 10, 2006 6.299 6.362 6.228 6.267 22,381,452 +0.05(+0.82%)
Oct 09, 2006 6.209 6.254 6.183 6.215 9,464,932 +0.01(+0.10%)
Oct 06, 2006 6.222 6.279 6.177 6.209 12,657,859 -0.09(-1.42%)
Oct 05, 2006 6.183 6.299 6.151 6.299 15,690,021 +0.18(+2.93%)
Oct 04, 2006 6.011 6.132 5.979 6.119 21,373,234 +0.07(+1.16%)
Oct 03, 2006 6.139 6.139 6.036 6.049 21,424,998 -0.13(-2.17%)
Oct 02, 2006 6.139 6.260 6.107 6.183 16,859,160 +0.04(+0.73%)
Sep 29, 2006 6.222 6.222 6.107 6.139 16,870,890 -0.04(-0.62%)
Sep 28, 2006 6.126 6.177 6.088 6.177 16,443,175 +0.06(+0.94%)
Sep 27, 2006 6.151 6.222 6.113 6.119 13,629,170 -0.10(-1.54%)
Sep 26, 2006 6.260 6.260 6.139 6.215 14,538,866 -0.04(-0.71%)
Sep 25, 2006 6.145 6.305 6.075 6.260 20,683,104 +0.19(+3.05%)
Sep 22, 2006 6.088 6.171 6.062 6.075 14,737,007 -0.09(-1.45%)
Sep 21, 2006 6.330 6.330 6.145 6.164 14,044,374 -0.14(-2.23%)
Sep 20, 2006 6.203 6.324 6.183 6.305 15,930,699 +0.12(+1.96%)
Sep 19, 2006 6.299 6.299 6.049 6.183 23,346,822 -0.16(-2.52%)
Sep 18, 2006 6.215 6.362 6.126 6.343 27,904,526 +0.26(+4.31%)
Sep 15, 2006 6.126 6.190 6.075 6.081 13,992,454 +0.01(+0.11%)
Sep 14, 2006 6.030 6.132 5.992 6.075 16,674,782 +0.01(+0.21%)
Sep 13, 2006 6.004 6.113 5.960 6.062 20,695,146 +0.11(+1.83%)
Sep 12, 2006 5.774 5.960 5.768 5.953 21,242,026 +0.19(+3.33%)
Sep 11, 2006 6.011 6.011 5.665 5.761 9,939,875 +0.03(+0.56%)
Sep 08, 2006 5.845 5.845 5.685 5.729 13,304,357 -0.06(-0.99%)
Sep 07, 2006 5.806 5.851 5.717 5.787 13,419,144 -0.02(-0.33%)
Sep 06, 2006 5.960 5.966 5.768 5.806 16,011,863 -0.19(-3.20%)
Sep 05, 2006 5.972 6.024 5.915 5.998 7,316,818 +0.03(+0.43%)
Sep 01, 2006 5.998 6.043 5.928 5.972 8,776,522 +0.02(+0.32%)
Aug 31, 2006 5.940 5.979 5.870 5.953 13,670,769 +0.06(+0.98%)
Aug 30, 2006 5.825 5.908 5.793 5.896 12,326,947 +0.13(+2.33%)
Aug 29, 2006 5.755 5.781 5.717 5.761 8,062,308 +0.01(+0.22%)
Aug 28, 2006 5.704 5.781 5.634 5.749 8,126,739 +0.03(+0.56%)
Aug 25, 2006 5.774 5.806 5.710 5.717 6,984,811 -0.04(-0.78%)
Aug 24, 2006 5.819 5.819 5.742 5.761 10,760,744 -0.05(-0.88%)
Aug 23, 2006 5.979 5.979 5.793 5.813 10,999,232 -0.17(-2.88%)
Aug 22, 2006 5.966 6.011 5.915 5.985 9,333,411 +0.05(+0.86%)
Aug 21, 2006 6.062 6.068 5.915 5.934 11,361,890 -0.13(-2.11%)
Aug 18, 2006 6.107 6.107 5.992 6.062 11,296,678 -0.07(-1.15%)
Aug 17, 2006 6.056 6.196 6.049 6.132 20,761,452 +0.08(+1.27%)
Aug 16, 2006 5.921 6.068 5.915 6.056 27,958,322 +0.13(+2.27%)
Aug 15, 2006 5.723 5.934 5.678 5.921 19,368,838 +0.25(+4.40%)
Aug 14, 2006 5.646 5.742 5.634 5.672 16,246,441 +0.14(+2.54%)
Aug 11, 2006 5.691 5.697 5.525 5.531 11,418,815 -0.10(-1.70%)
Aug 10, 2006 5.518 5.678 5.506 5.627 25,447,550 +0.22(+4.14%)
Aug 09, 2006 5.512 5.554 5.403 5.403 16,719,508 -0.04(-0.70%)
Aug 08, 2006 5.480 5.493 5.391 5.442 17,217,440 +0.06(+1.07%)
Aug 07, 2006 5.480 5.480 5.384 5.384 10,679,736 -0.08(-1.52%)
Aug 04, 2006 5.563 5.589 5.448 5.467 8,603,247 -0.06(-1.16%)
Aug 03, 2006 5.525 5.589 5.499 5.531 10,899,301 +0.01(+0.12%)
Aug 02, 2006 5.550 5.582 5.518 5.525 9,905,627 +0.02(+0.35%)
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.