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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 5.819 5.928 5.729 5.870 15,728,023 +0.08(+1.44%)
Jun 29, 2006 5.544 5.825 5.538 5.787 21,708,682 +0.32(+5.85%)
Jun 28, 2006 5.563 5.563 5.384 5.467 9,699,667 -0.03(-0.47%)
Jun 27, 2006 5.576 5.596 5.480 5.493 9,918,919 -0.08(-1.49%)
Jun 26, 2006 5.550 5.614 5.512 5.576 7,670,093 +0.01(+0.11%)
Jun 23, 2006 5.525 5.595 5.378 5.570 10,327,399 +0.03(+0.46%)
Jun 22, 2006 5.602 5.621 5.486 5.544 9,275,705 +0.01(+0.12%)
Jun 21, 2006 5.416 5.627 5.365 5.538 12,697,893 +0.12(+2.24%)
Jun 20, 2006 5.416 5.442 5.314 5.416 10,763,871 -0.18(-3.28%)
Jun 19, 2006 5.656 5.705 5.594 5.600 10,058,953 -0.04(-0.77%)
Jun 16, 2006 5.705 5.712 5.544 5.643 10,285,427 -0.02(-0.33%)
Jun 15, 2006 5.525 5.693 5.482 5.662 25,445,214 +0.14(+2.47%)
Jun 14, 2006 5.544 5.563 5.438 5.525 14,793,496 +0.27(+5.08%)
Jun 13, 2006 5.339 5.370 5.246 5.258 12,530,200 -0.09(-1.74%)
Jun 12, 2006 5.463 5.519 5.345 5.351 16,621,079 -0.10(-1.82%)
Jun 09, 2006 5.705 5.743 5.451 5.451 21,007,858 -0.14(-2.55%)
Jun 08, 2006 5.532 5.612 5.370 5.594 27,236,554 -0.08(-1.42%)
Jun 07, 2006 5.767 5.823 5.668 5.674 11,507,681 -0.11(-1.83%)
Jun 06, 2006 5.823 5.836 5.687 5.780 15,098,094 +0.02(+0.32%)
Jun 05, 2006 5.960 5.960 5.743 5.761 12,790,017 -0.32(-5.21%)
Jun 02, 2006 6.084 6.121 6.028 6.078 11,898,455 +0.07(+1.14%)
Jun 01, 2006 5.898 6.034 5.892 6.010 10,608,065 +0.13(+2.22%)
May 31, 2006 5.830 5.885 5.774 5.879 13,415,158 +0.11(+1.94%)
May 30, 2006 5.811 5.861 5.761 5.767 13,798,200 -0.04(-0.75%)
May 26, 2006 5.867 5.885 5.774 5.811 12,132,661 -0.07(-1.27%)
May 25, 2006 5.867 5.954 5.811 5.885 13,012,948 +0.01(+0.21%)
May 24, 2006 5.929 5.960 5.774 5.873 18,091,876 -0.04(-0.63%)
May 23, 2006 5.960 6.084 5.910 5.910 14,523,370 +0.04(+0.63%)
May 22, 2006 6.121 6.121 5.743 5.873 20,235,974 -0.24(-3.96%)
May 19, 2006 6.096 6.196 6.047 6.115 14,436,871 +0.04(+0.61%)
May 18, 2006 6.177 6.283 6.078 6.078 13,313,519 -0.06(-0.91%)
May 17, 2006 6.264 6.301 6.084 6.134 16,172,962 -0.06(-1.00%)
May 16, 2006 6.183 6.295 6.177 6.196 16,909,246 -0.04(-0.60%)
May 15, 2006 6.239 6.283 6.165 6.233 22,203,534 -0.07(-1.18%)
May 12, 2006 6.370 6.444 6.239 6.308 22,546,466 -0.13(-2.03%)
May 11, 2006 6.562 6.618 6.388 6.438 19,791,562 -0.06(-0.96%)
May 10, 2006 6.525 6.637 6.494 6.500 14,645,627 -0.16(-2.33%)
May 09, 2006 6.786 6.829 6.637 6.655 21,787,632 -0.27(-3.94%)
May 08, 2006 7.009 7.059 6.922 6.928 14,809,765 -0.06(-0.89%)
May 05, 2006 6.835 7.009 6.804 6.990 21,388,160 +0.19(+2.83%)
May 04, 2006 6.692 6.848 6.680 6.798 16,249,152 +0.14(+2.05%)
May 03, 2006 6.556 6.674 6.531 6.661 12,255,724 +0.13(+2.00%)
May 02, 2006 6.494 6.574 6.494 6.531 8,408,072 +0.02(+0.38%)
May 01, 2006 6.550 6.574 6.494 6.506 11,520,890 +0.00(+0.00%)
Apr 28, 2006 6.612 6.661 6.481 6.506 15,823,908 -0.12(-1.87%)
Apr 27, 2006 6.519 6.680 6.463 6.630 27,759,088 +0.04(+0.66%)
Apr 26, 2006 6.723 6.755 6.562 6.587 25,670,238 +0.09(+1.43%)
Apr 25, 2006 6.618 6.649 6.475 6.494 19,817,336 -0.14(-2.06%)
Apr 24, 2006 6.674 6.680 6.537 6.630 17,541,152 -0.07(-1.11%)
Apr 21, 2006 6.810 6.829 6.668 6.705 14,935,405 -0.05(-0.74%)
Apr 20, 2006 6.792 6.829 6.755 6.755 12,957,055 +0.02(+0.28%)
Apr 19, 2006 6.773 6.829 6.723 6.736 11,261,072 -0.04(-0.55%)
Apr 18, 2006 6.674 6.779 6.637 6.773 10,230,178 +0.13(+1.96%)
Apr 17, 2006 6.624 6.730 6.574 6.643 13,447,535 +0.09(+1.42%)
Apr 13, 2006 6.450 6.637 6.481 6.550 8,633,419 +0.10(+1.54%)
Apr 12, 2006 6.425 6.519 6.407 6.450 9,450,886 +0.11(+1.76%)
Apr 11, 2006 6.475 6.519 6.320 6.339 13,679,486 -0.16(-2.48%)
Apr 10, 2006 6.519 6.550 6.450 6.500 12,794,689 +0.02(+0.38%)
Apr 07, 2006 6.581 6.643 6.444 6.475 12,662,122 -0.07(-1.14%)
Apr 06, 2006 6.543 6.568 6.481 6.550 11,923,744 +0.04(+0.67%)
Apr 05, 2006 6.432 6.519 6.407 6.506 9,169,001 +0.07(+1.16%)
Apr 04, 2006 6.363 6.432 6.345 6.432 10,766,404 +0.02(+0.39%)
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.