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

Taiwan Semiconductor ADR (NY: TSM )

136.58 +3.61 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 6.785 6.785 6.537 6.698 17,295,294 -0.02(-0.37%)
Jan 30, 2006 6.710 6.741 6.611 6.723 12,089,130 +0.01(+0.18%)
Jan 27, 2006 6.636 6.809 6.599 6.710 22,686,570 +0.21(+3.24%)
Jan 26, 2006 6.264 6.512 6.171 6.499 36,648,576 +0.41(+6.72%)
Jan 25, 2006 6.289 6.307 6.090 6.090 20,963,652 -0.14(-2.19%)
Jan 24, 2006 6.164 6.233 6.158 6.226 17,257,724 +0.14(+2.24%)
Jan 23, 2006 6.152 6.183 6.065 6.090 14,843,220 -0.03(-0.51%)
Jan 20, 2006 6.326 6.344 6.115 6.121 15,165,551 -0.21(-3.33%)
Jan 19, 2006 6.264 6.375 6.264 6.332 17,279,492 +0.16(+2.61%)
Jan 18, 2006 6.096 6.208 6.078 6.171 19,084,968 -0.10(-1.58%)
Jan 17, 2006 6.369 6.394 6.258 6.270 16,222,038 -0.17(-2.69%)
Jan 13, 2006 6.450 6.462 6.338 6.444 12,251,505 -0.03(-0.48%)
Jan 12, 2006 6.574 6.599 6.425 6.475 14,601,834 -0.21(-3.15%)
Jan 11, 2006 6.555 6.723 6.524 6.685 18,840,358 +0.11(+1.60%)
Jan 10, 2006 6.654 6.679 6.543 6.580 17,544,904 -0.20(-2.93%)
Jan 09, 2006 6.809 6.847 6.747 6.778 18,186,988 +0.08(+1.20%)
Jan 06, 2006 6.698 6.735 6.568 6.698 21,056,368 +0.28(+4.35%)
Jan 05, 2006 6.431 6.475 6.383 6.419 8,772,129 +0.11(+1.67%)
Jan 04, 2006 6.295 6.338 6.276 6.313 6,480,011 +0.05(+0.79%)
Jan 03, 2006 6.388 6.388 6.245 6.264 12,633,176 +0.12(+1.92%)
Dec 30, 2005 6.133 6.226 6.047 6.146 5,069,911 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,217 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,430 +0.00(+0.00%)
Dec 27, 2005 6.264 6.301 6.121 6.127 5,411,108 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.258 8,984,169 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.109 3,946,829 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,332,824 +0.12(+2.06%)
Dec 20, 2005 6.009 6.022 5.935 6.009 14,484,446 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,065,528 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.016 10,473,280 -0.01(-0.21%)
Dec 15, 2005 5.985 6.059 5.978 6.028 10,174,167 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.898 5.954 20,346,562 -0.14(-2.34%)
Dec 13, 2005 6.047 6.152 6.003 6.096 12,781,361 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.047 6.096 8,339,505 +0.02(+0.41%)
Dec 09, 2005 6.065 6.078 6.003 6.071 14,444,941 -0.01(-0.20%)
Dec 08, 2005 6.171 6.202 6.040 6.084 18,507,384 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.140 12,286,173 -0.02(-0.40%)
Dec 06, 2005 6.152 6.233 6.078 6.164 17,469,924 +0.06(+0.91%)
Dec 05, 2005 6.078 6.152 6.040 6.109 16,788,014 +0.09(+1.55%)
Dec 02, 2005 6.065 6.084 5.985 6.016 9,015,934 -0.05(-0.82%)
Dec 01, 2005 5.923 6.183 5.966 6.065 15,812,956 +0.12(+2.09%)
Nov 30, 2005 5.823 5.972 5.823 5.941 19,636,592 +0.17(+3.01%)
Nov 29, 2005 5.768 5.898 5.761 5.768 16,161,732 +0.01(+0.11%)
Nov 28, 2005 5.830 5.892 5.706 5.761 13,068,380 -0.06(-1.06%)
Nov 25, 2005 5.879 5.923 5.768 5.823 6,596,915 -0.06(-0.95%)
Nov 23, 2005 5.830 5.966 5.823 5.879 23,303,498 +0.01(+0.21%)
Nov 22, 2005 5.687 5.879 5.582 5.867 24,959,822 +0.18(+3.16%)
Nov 21, 2005 5.687 5.706 5.656 5.687 7,193,849 +0.03(+0.55%)
Nov 18, 2005 5.588 5.668 5.569 5.656 10,039,365 +0.07(+1.22%)
Nov 17, 2005 5.426 5.588 5.426 5.588 14,262,410 +0.14(+2.62%)
Nov 16, 2005 5.470 5.488 5.414 5.445 14,336,100 -0.06(-1.01%)
Nov 15, 2005 5.464 5.544 5.383 5.501 15,007,046 +0.05(+0.91%)
Nov 14, 2005 5.495 5.495 5.445 5.451 9,543,049 -0.03(-0.57%)
Nov 11, 2005 5.569 5.569 5.464 5.482 14,442,038 -0.02(-0.34%)
Nov 10, 2005 5.488 5.507 5.426 5.501 18,042,672 -0.01(-0.11%)
Nov 09, 2005 5.402 5.519 5.364 5.507 29,238,980 +0.16(+2.90%)
Nov 08, 2005 5.321 5.377 5.290 5.352 11,524,445 +0.02(+0.35%)
Nov 07, 2005 5.321 5.358 5.216 5.333 13,721,428 +0.02(+0.35%)
Nov 04, 2005 5.296 5.340 5.259 5.315 11,913,049 +0.02(+0.47%)
Nov 03, 2005 5.178 5.340 5.172 5.290 27,032,322 +0.08(+1.55%)
Nov 02, 2005 5.005 5.240 5.005 5.209 20,362,040 +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.