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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 5.811 5.867 5.755 5.861 13,457,503 +0.11(+1.94%)
May 30, 2006 5.793 5.842 5.743 5.749 13,841,753 -0.04(-0.75%)
May 26, 2006 5.848 5.867 5.755 5.793 12,170,957 -0.07(-1.27%)
May 25, 2006 5.848 5.935 5.793 5.867 13,054,023 +0.01(+0.21%)
May 24, 2006 5.910 5.941 5.755 5.854 18,148,982 -0.04(-0.63%)
May 23, 2006 5.941 6.065 5.892 5.892 14,569,212 +0.04(+0.63%)
May 22, 2006 6.102 6.102 5.725 5.854 20,299,848 -0.24(-3.96%)
May 19, 2006 6.077 6.176 6.028 6.096 14,482,441 +0.04(+0.61%)
May 18, 2006 6.158 6.263 6.059 6.059 13,355,542 -0.06(-0.91%)
May 17, 2006 6.244 6.282 6.065 6.114 16,224,011 -0.06(-1.00%)
May 16, 2006 6.164 6.275 6.158 6.176 16,962,620 -0.04(-0.60%)
May 15, 2006 6.220 6.263 6.145 6.213 22,273,618 -0.07(-1.18%)
May 12, 2006 6.350 6.424 6.220 6.288 22,617,634 -0.13(-2.03%)
May 11, 2006 6.541 6.597 6.368 6.418 19,854,034 -0.06(-0.96%)
May 10, 2006 6.504 6.616 6.473 6.480 14,691,856 -0.15(-2.33%)
May 09, 2006 6.764 6.808 6.616 6.634 21,856,404 -0.27(-3.94%)
May 08, 2006 6.987 7.037 6.900 6.907 14,856,512 -0.06(-0.89%)
May 05, 2006 6.814 6.987 6.783 6.968 21,455,672 +0.19(+2.83%)
May 04, 2006 6.671 6.826 6.659 6.777 16,300,441 +0.14(+2.05%)
May 03, 2006 6.535 6.653 6.510 6.640 12,294,409 +0.13(+2.00%)
May 02, 2006 6.473 6.554 6.473 6.510 8,434,611 +0.02(+0.38%)
May 01, 2006 6.529 6.554 6.473 6.486 11,557,255 +0.00(+0.00%)
Apr 28, 2006 6.591 6.640 6.461 6.486 15,873,855 -0.12(-1.87%)
Apr 27, 2006 6.498 6.659 6.442 6.609 27,846,708 +0.04(+0.66%)
Apr 26, 2006 6.702 6.733 6.541 6.566 25,751,266 +0.09(+1.43%)
Apr 25, 2006 6.597 6.628 6.455 6.473 19,879,888 -0.14(-2.06%)
Apr 24, 2006 6.653 6.659 6.517 6.609 17,596,520 -0.07(-1.11%)
Apr 21, 2006 6.789 6.808 6.647 6.684 14,982,548 -0.05(-0.74%)
Apr 20, 2006 6.770 6.808 6.733 6.733 12,997,953 +0.02(+0.28%)
Apr 19, 2006 6.752 6.808 6.702 6.715 11,296,617 -0.04(-0.55%)
Apr 18, 2006 6.653 6.758 6.616 6.752 10,262,469 +0.13(+1.96%)
Apr 17, 2006 6.603 6.709 6.554 6.622 13,489,981 +0.09(+1.42%)
Apr 13, 2006 6.430 6.616 6.461 6.529 8,660,670 +0.10(+1.54%)
Apr 12, 2006 6.405 6.498 6.387 6.430 9,480,717 +0.11(+1.76%)
Apr 11, 2006 6.455 6.498 6.300 6.319 13,722,665 -0.16(-2.48%)
Apr 10, 2006 6.498 6.529 6.430 6.480 12,835,075 +0.02(+0.38%)
Apr 07, 2006 6.560 6.622 6.424 6.455 12,702,090 -0.07(-1.14%)
Apr 06, 2006 6.523 6.548 6.461 6.529 11,961,381 +0.04(+0.67%)
Apr 05, 2006 6.411 6.498 6.387 6.486 9,197,942 +0.07(+1.16%)
Apr 04, 2006 6.343 6.411 6.325 6.411 10,800,388 +0.02(+0.39%)
Apr 03, 2006 6.300 6.430 6.294 6.387 13,225,789 +0.16(+2.58%)
Mar 31, 2006 6.263 6.356 6.213 6.226 10,401,432 +0.01(+0.10%)
Mar 30, 2006 6.158 6.251 6.133 6.220 13,366,530 +0.11(+1.82%)
Mar 29, 2006 5.972 6.145 5.972 6.108 13,455,725 +0.19(+3.24%)
Mar 28, 2006 5.972 6.022 5.873 5.916 12,760,745 -0.04(-0.73%)
Mar 27, 2006 6.003 6.034 5.941 5.960 8,819,993 +0.00(+0.00%)
Mar 24, 2006 5.892 5.984 5.885 5.960 6,782,882 +0.08(+1.37%)
Mar 23, 2006 5.879 5.916 5.848 5.879 8,088,171 +0.00(+0.00%)
Mar 22, 2006 5.811 5.923 5.811 5.879 11,536,572 +0.01(+0.11%)
Mar 21, 2006 5.885 5.972 5.867 5.873 9,555,531 +0.01(+0.11%)
Mar 20, 2006 5.991 5.991 5.848 5.867 14,457,233 -0.06(-1.04%)
Mar 17, 2006 5.929 6.083 5.892 5.929 14,149,736 -0.01(-0.21%)
Mar 16, 2006 6.108 6.108 5.935 5.941 15,663,470 -0.22(-3.52%)
Mar 15, 2006 6.108 6.164 6.046 6.158 13,258,752 +0.11(+1.74%)
Mar 14, 2006 5.904 6.059 5.885 6.053 10,135,624 +0.11(+1.77%)
Mar 13, 2006 6.003 6.102 5.929 5.947 13,277,496 -0.02(-0.31%)
Mar 10, 2006 5.941 5.991 5.904 5.966 15,435,635 +0.15(+2.55%)
Mar 09, 2006 5.873 6.009 5.799 5.817 17,512,818 +0.01(+0.11%)
Mar 08, 2006 5.817 5.867 5.762 5.811 17,110,632 -0.04(-0.63%)
Mar 07, 2006 5.960 5.997 5.756 5.848 20,014,166 -0.17(-2.78%)
Mar 06, 2006 6.053 6.127 5.947 6.015 10,420,015 -0.05(-0.82%)
Mar 03, 2006 6.152 6.182 6.065 6.065 14,640,795 -0.09(-1.51%)
Mar 02, 2006 6.220 6.244 6.139 6.158 18,722,126 -0.06(-1.00%)
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.