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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.215 6.215 6.100 6.132 16,888,608 -0.04(-0.62%)
Sep 28, 2006 6.119 6.171 6.081 6.171 16,460,443 +0.06(+0.94%)
Sep 27, 2006 6.145 6.215 6.107 6.113 13,643,484 -0.10(-1.54%)
Sep 26, 2006 6.254 6.254 6.132 6.209 14,554,135 -0.04(-0.72%)
Sep 25, 2006 6.139 6.298 6.068 6.254 20,704,826 +0.19(+3.05%)
Sep 22, 2006 6.081 6.164 6.056 6.068 14,752,484 -0.09(-1.45%)
Sep 21, 2006 6.324 6.324 6.139 6.158 14,059,124 -0.14(-2.23%)
Sep 20, 2006 6.196 6.317 6.177 6.298 15,947,429 +0.12(+1.96%)
Sep 19, 2006 6.292 6.292 6.043 6.177 23,371,340 -0.16(-2.52%)
Sep 18, 2006 6.209 6.356 6.119 6.337 27,933,832 +0.26(+4.31%)
Sep 15, 2006 6.119 6.183 6.068 6.075 14,007,149 +0.01(+0.11%)
Sep 14, 2006 6.024 6.126 5.985 6.068 16,692,294 +0.01(+0.21%)
Sep 13, 2006 5.998 6.107 5.953 6.056 20,716,880 +0.11(+1.83%)
Sep 12, 2006 5.768 5.953 5.762 5.947 21,264,334 +0.19(+3.33%)
Sep 11, 2006 6.004 6.004 5.660 5.755 9,950,314 +0.03(+0.56%)
Sep 08, 2006 5.838 5.838 5.679 5.723 13,318,330 -0.06(-0.99%)
Sep 07, 2006 5.800 5.845 5.711 5.781 13,433,237 -0.02(-0.33%)
Sep 06, 2006 5.953 5.960 5.762 5.800 16,028,679 -0.19(-3.20%)
Sep 05, 2006 5.966 6.017 5.909 5.992 7,324,502 +0.03(+0.43%)
Sep 01, 2006 5.992 6.036 5.921 5.966 8,785,739 +0.02(+0.32%)
Aug 31, 2006 5.934 5.973 5.864 5.947 13,685,126 +0.06(+0.98%)
Aug 30, 2006 5.819 5.902 5.787 5.889 12,339,892 +0.13(+2.33%)
Aug 29, 2006 5.749 5.775 5.711 5.755 8,070,775 +0.01(+0.22%)
Aug 28, 2006 5.698 5.775 5.628 5.743 8,135,274 +0.03(+0.56%)
Aug 25, 2006 5.768 5.800 5.704 5.711 6,992,146 -0.04(-0.78%)
Aug 24, 2006 5.813 5.813 5.736 5.755 10,772,045 -0.05(-0.88%)
Aug 23, 2006 5.973 5.973 5.787 5.806 11,010,783 -0.17(-2.88%)
Aug 22, 2006 5.960 6.004 5.909 5.979 9,343,214 +0.05(+0.86%)
Aug 21, 2006 6.056 6.062 5.909 5.928 11,373,823 -0.13(-2.11%)
Aug 18, 2006 6.100 6.100 5.985 6.056 11,308,541 -0.07(-1.15%)
Aug 17, 2006 6.049 6.190 6.043 6.126 20,783,256 +0.08(+1.27%)
Aug 16, 2006 5.915 6.062 5.909 6.049 27,987,686 +0.13(+2.27%)
Aug 15, 2006 5.717 5.928 5.672 5.915 19,389,180 +0.25(+4.40%)
Aug 14, 2006 5.640 5.736 5.628 5.666 16,263,504 +0.14(+2.54%)
Aug 11, 2006 5.685 5.691 5.519 5.525 11,430,807 -0.10(-1.70%)
Aug 10, 2006 5.513 5.672 5.500 5.621 25,474,276 +0.22(+4.14%)
Aug 09, 2006 5.506 5.548 5.398 5.398 16,737,067 -0.04(-0.71%)
Aug 08, 2006 5.474 5.487 5.385 5.436 17,235,522 +0.06(+1.07%)
Aug 07, 2006 5.474 5.474 5.378 5.378 10,690,952 -0.08(-1.52%)
Aug 04, 2006 5.557 5.583 5.442 5.462 8,612,282 -0.06(-1.16%)
Aug 03, 2006 5.519 5.583 5.493 5.525 10,910,748 +0.01(+0.12%)
Aug 02, 2006 5.545 5.577 5.513 5.519 9,916,030 +0.02(+0.35%)
Aug 01, 2006 5.525 5.557 5.481 5.500 15,603,802 -0.04(-0.69%)
Jul 31, 2006 5.545 5.577 5.442 5.538 11,296,487 -0.01(-0.12%)
Jul 28, 2006 5.347 5.564 5.334 5.545 20,816,916 +0.20(+3.70%)
Jul 27, 2006 5.525 5.602 5.347 5.347 18,102,182 -0.05(-0.95%)
Jul 26, 2006 5.366 5.423 5.276 5.398 11,227,292 +0.03(+0.60%)
Jul 25, 2006 5.366 5.398 5.263 5.366 9,414,600 +0.00(+0.00%)
Jul 24, 2006 5.149 5.378 5.142 5.366 18,835,306 +0.26(+5.00%)
Jul 21, 2006 5.353 5.276 5.091 5.110 32,803,632 -0.29(-5.44%)
Jul 20, 2006 5.525 5.545 5.385 5.404 15,150,434 -0.07(-1.28%)
Jul 19, 2006 5.302 5.500 5.263 5.474 20,359,632 +0.16(+3.00%)
Jul 18, 2006 5.270 5.327 5.180 5.315 12,789,034 +0.05(+0.97%)
Jul 17, 2006 5.302 5.347 5.206 5.263 11,736,079 -0.17(-3.06%)
Jul 14, 2006 5.430 5.455 5.347 5.430 12,620,587 -0.04(-0.82%)
Jul 13, 2006 5.583 5.615 5.430 5.474 12,162,208 -0.19(-3.38%)
Jul 12, 2006 5.723 5.723 5.634 5.666 12,206,982 -0.06(-1.00%)
Jul 11, 2006 5.666 5.723 5.589 5.723 8,807,343 +0.05(+0.90%)
Jul 10, 2006 5.717 5.755 5.653 5.672 10,378,322 +0.08(+1.37%)
Jul 07, 2006 5.691 5.749 5.589 5.596 12,774,005 -0.14(-2.45%)
Jul 06, 2006 5.723 5.826 5.723 5.736 13,584,465 +0.01(+0.22%)
Jul 05, 2006 5.800 5.819 5.723 5.723 13,436,994 -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.