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 +7.27 (+4.39%)
Official Closing 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 (%)
Sep 29, 2006 6.196 6.196 6.081 6.113 16,941,918 -0.04(-0.62%)
Sep 28, 2006 6.100 6.151 6.062 6.151 16,512,402 +0.06(+0.94%)
Sep 27, 2006 6.126 6.196 6.087 6.094 13,686,550 -0.10(-1.54%)
Sep 26, 2006 6.234 6.234 6.113 6.189 14,600,076 -0.04(-0.72%)
Sep 25, 2006 6.119 6.278 6.049 6.234 20,770,182 +0.18(+3.05%)
Sep 22, 2006 6.062 6.145 6.037 6.049 14,799,051 -0.09(-1.45%)
Sep 21, 2006 6.304 6.304 6.119 6.138 14,103,502 -0.14(-2.23%)
Sep 20, 2006 6.177 6.298 6.158 6.278 15,997,768 +0.12(+1.96%)
Sep 19, 2006 6.272 6.272 6.024 6.158 23,445,114 -0.16(-2.52%)
Sep 18, 2006 6.189 6.336 6.100 6.317 28,022,008 +0.26(+4.31%)
Sep 15, 2006 6.100 6.164 6.049 6.056 14,051,364 +0.01(+0.11%)
Sep 14, 2006 6.005 6.107 5.966 6.049 16,744,984 +0.01(+0.21%)
Sep 13, 2006 5.979 6.087 5.935 6.037 20,782,274 +0.11(+1.83%)
Sep 12, 2006 5.750 5.935 5.744 5.928 21,331,458 +0.19(+3.33%)
Sep 11, 2006 5.986 5.986 5.642 5.737 9,981,723 +0.03(+0.56%)
Sep 08, 2006 5.820 5.820 5.661 5.705 13,360,370 -0.06(-0.99%)
Sep 07, 2006 5.782 5.826 5.693 5.763 13,475,640 -0.02(-0.33%)
Sep 06, 2006 5.935 5.941 5.744 5.782 16,079,274 -0.19(-3.20%)
Sep 05, 2006 5.947 5.998 5.890 5.973 7,347,622 +0.03(+0.43%)
Sep 01, 2006 5.973 6.017 5.903 5.947 8,813,472 +0.02(+0.32%)
Aug 31, 2006 5.916 5.954 5.845 5.928 13,728,324 +0.06(+0.98%)
Aug 30, 2006 5.801 5.884 5.769 5.871 12,378,844 +0.13(+2.33%)
Aug 29, 2006 5.731 5.756 5.693 5.737 8,096,251 +0.01(+0.22%)
Aug 28, 2006 5.680 5.756 5.610 5.725 8,160,953 +0.03(+0.56%)
Aug 25, 2006 5.750 5.782 5.686 5.693 7,014,217 -0.04(-0.78%)
Aug 24, 2006 5.795 5.795 5.718 5.737 10,806,048 -0.05(-0.88%)
Aug 23, 2006 5.954 5.954 5.769 5.788 11,045,540 -0.17(-2.88%)
Aug 22, 2006 5.941 5.986 5.890 5.960 9,372,706 +0.05(+0.86%)
Aug 21, 2006 6.037 6.043 5.890 5.909 11,409,725 -0.13(-2.11%)
Aug 18, 2006 6.081 6.081 5.966 6.037 11,344,238 -0.07(-1.15%)
Aug 17, 2006 6.030 6.170 6.024 6.107 20,848,860 +0.08(+1.27%)
Aug 16, 2006 5.896 6.043 5.890 6.030 28,076,030 +0.13(+2.27%)
Aug 15, 2006 5.699 5.909 5.654 5.896 19,450,382 +0.25(+4.40%)
Aug 14, 2006 5.623 5.718 5.610 5.648 16,314,840 +0.14(+2.54%)
Aug 11, 2006 5.667 5.674 5.502 5.508 11,466,889 -0.10(-1.70%)
Aug 10, 2006 5.495 5.654 5.483 5.604 25,554,688 +0.22(+4.14%)
Aug 09, 2006 5.489 5.530 5.381 5.381 16,789,898 -0.04(-0.71%)
Aug 08, 2006 5.457 5.470 5.368 5.419 17,289,928 +0.06(+1.07%)
Aug 07, 2006 5.457 5.457 5.362 5.362 10,724,699 -0.08(-1.52%)
Aug 04, 2006 5.540 5.565 5.425 5.444 8,639,467 -0.06(-1.16%)
Aug 03, 2006 5.502 5.565 5.476 5.508 10,945,189 +0.01(+0.12%)
Aug 02, 2006 5.527 5.559 5.495 5.502 9,947,330 +0.02(+0.35%)
Aug 01, 2006 5.508 5.540 5.463 5.483 15,653,057 -0.04(-0.69%)
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%)
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.