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 (%)
Jan 31, 2006 6.792 6.792 6.543 6.705 17,277,146 -0.02(-0.37%)
Jan 30, 2006 6.717 6.748 6.618 6.730 12,076,445 +0.01(+0.18%)
Jan 27, 2006 6.643 6.817 6.606 6.717 22,662,764 +0.21(+3.24%)
Jan 26, 2006 6.270 6.519 6.177 6.506 36,610,124 +0.41(+6.72%)
Jan 25, 2006 6.295 6.314 6.096 6.096 20,941,654 -0.14(-2.19%)
Jan 24, 2006 6.171 6.239 6.165 6.233 17,239,616 +0.14(+2.24%)
Jan 23, 2006 6.159 6.190 6.072 6.096 14,827,645 -0.03(-0.51%)
Jan 20, 2006 6.332 6.351 6.121 6.127 15,149,638 -0.21(-3.33%)
Jan 19, 2006 6.270 6.382 6.270 6.339 17,261,362 +0.16(+2.61%)
Jan 18, 2006 6.103 6.214 6.084 6.177 19,064,944 -0.10(-1.58%)
Jan 17, 2006 6.376 6.401 6.264 6.276 16,205,016 -0.17(-2.69%)
Jan 13, 2006 6.457 6.469 6.345 6.450 12,238,650 -0.03(-0.48%)
Jan 12, 2006 6.581 6.606 6.432 6.481 14,586,512 -0.21(-3.15%)
Jan 11, 2006 6.562 6.730 6.531 6.692 18,820,588 +0.11(+1.60%)
Jan 10, 2006 6.661 6.686 6.550 6.587 17,526,494 -0.20(-2.93%)
Jan 09, 2006 6.817 6.854 6.755 6.786 18,167,904 +0.08(+1.20%)
Jan 06, 2006 6.705 6.742 6.574 6.705 21,034,274 +0.28(+4.35%)
Jan 05, 2006 6.438 6.481 6.390 6.425 8,762,925 +0.11(+1.67%)
Jan 04, 2006 6.301 6.345 6.283 6.320 6,473,212 +0.05(+0.79%)
Jan 03, 2006 6.394 6.394 6.252 6.270 12,619,920 +0.12(+1.92%)
Dec 30, 2005 6.140 6.233 6.053 6.152 5,064,591 +0.01(+0.20%)
Dec 29, 2005 6.159 6.183 6.127 6.140 4,887,084 +0.01(+0.10%)
Dec 28, 2005 6.134 6.165 6.047 6.134 6,356,753 +0.00(+0.00%)
Dec 27, 2005 6.270 6.308 6.127 6.134 5,405,430 -0.13(-2.08%)
Dec 23, 2005 6.183 6.308 6.183 6.264 8,974,742 +0.15(+2.44%)
Dec 22, 2005 6.096 6.165 6.041 6.115 3,942,688 -0.02(-0.40%)
Dec 21, 2005 6.109 6.202 6.078 6.140 13,318,834 +0.12(+2.06%)
Dec 20, 2005 6.016 6.028 5.941 6.016 14,469,248 +0.06(+1.04%)
Dec 19, 2005 6.047 6.096 5.954 5.954 14,050,769 -0.07(-1.13%)
Dec 16, 2005 6.096 6.103 6.003 6.022 10,462,290 -0.01(-0.21%)
Dec 15, 2005 5.991 6.065 5.985 6.034 10,163,492 +0.07(+1.25%)
Dec 14, 2005 6.041 6.047 5.904 5.960 20,325,212 -0.14(-2.34%)
Dec 13, 2005 6.053 6.159 6.010 6.103 12,767,950 +0.00(+0.00%)
Dec 12, 2005 6.096 6.159 6.053 6.103 8,330,754 +0.02(+0.41%)
Dec 09, 2005 6.072 6.084 6.010 6.078 14,429,784 -0.01(-0.20%)
Dec 08, 2005 6.177 6.208 6.047 6.090 18,487,964 -0.06(-0.91%)
Dec 07, 2005 6.202 6.214 6.127 6.146 12,273,282 -0.02(-0.40%)
Dec 06, 2005 6.159 6.239 6.084 6.171 17,451,594 +0.06(+0.91%)
Dec 05, 2005 6.084 6.159 6.047 6.115 16,770,398 +0.09(+1.55%)
Dec 02, 2005 6.072 6.090 5.991 6.022 9,006,474 -0.05(-0.82%)
Dec 01, 2005 5.929 6.190 5.972 6.072 15,796,363 +0.12(+2.09%)
Nov 30, 2005 5.830 5.979 5.830 5.947 19,615,988 +0.17(+3.01%)
Nov 29, 2005 5.774 5.904 5.767 5.774 16,144,774 +0.01(+0.11%)
Nov 28, 2005 5.836 5.898 5.712 5.767 13,054,667 -0.06(-1.06%)
Nov 25, 2005 5.885 5.929 5.774 5.830 6,589,993 -0.06(-0.95%)
Nov 23, 2005 5.836 5.972 5.830 5.885 23,279,046 +0.01(+0.21%)
Nov 22, 2005 5.693 5.885 5.587 5.873 24,933,632 +0.18(+3.16%)
Nov 21, 2005 5.693 5.712 5.662 5.693 7,186,301 +0.03(+0.55%)
Nov 18, 2005 5.594 5.674 5.575 5.662 10,028,831 +0.07(+1.22%)
Nov 17, 2005 5.432 5.594 5.432 5.594 14,247,445 +0.14(+2.62%)
Nov 16, 2005 5.476 5.494 5.420 5.451 14,321,057 -0.06(-1.01%)
Nov 15, 2005 5.469 5.550 5.389 5.507 14,991,299 +0.05(+0.91%)
Nov 14, 2005 5.500 5.500 5.451 5.457 9,533,035 -0.03(-0.57%)
Nov 11, 2005 5.575 5.575 5.469 5.488 14,426,885 -0.02(-0.34%)
Nov 10, 2005 5.494 5.513 5.432 5.507 18,023,740 -0.01(-0.11%)
Nov 09, 2005 5.407 5.525 5.370 5.513 29,208,300 +0.16(+2.90%)
Nov 08, 2005 5.327 5.383 5.296 5.358 11,512,353 +0.02(+0.35%)
Nov 07, 2005 5.327 5.364 5.221 5.339 13,707,030 +0.02(+0.35%)
Nov 04, 2005 5.302 5.345 5.265 5.320 11,900,549 +0.02(+0.47%)
Nov 03, 2005 5.184 5.345 5.178 5.296 27,003,958 +0.08(+1.55%)
Nov 02, 2005 5.010 5.246 5.010 5.215 20,340,676 +0.22(+4.35%)
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.