Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.05 +9.77 (+5.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.956 6.045 5.909 5.921 10,936,581 +0.01(+0.10%)
Mar 30, 2006 5.856 5.945 5.833 5.915 14,054,231 +0.11(+1.82%)
Mar 29, 2006 5.680 5.845 5.680 5.809 14,148,016 +0.18(+3.24%)
Mar 28, 2006 5.680 5.727 5.586 5.627 13,417,279 -0.04(-0.73%)
Mar 27, 2006 5.709 5.739 5.650 5.668 9,273,778 +0.00(+0.00%)
Mar 24, 2006 5.603 5.692 5.597 5.668 7,131,858 +0.08(+1.37%)
Mar 23, 2006 5.592 5.627 5.562 5.592 8,504,304 +0.00(+0.00%)
Mar 22, 2006 5.527 5.633 5.527 5.592 12,130,123 +0.01(+0.11%)
Mar 21, 2006 5.597 5.680 5.580 5.586 10,047,159 +0.01(+0.11%)
Mar 20, 2006 5.697 5.697 5.562 5.580 15,201,051 -0.06(-1.04%)
Mar 17, 2006 5.639 5.786 5.603 5.639 14,877,733 -0.01(-0.21%)
Mar 16, 2006 5.809 5.809 5.645 5.650 16,469,348 -0.21(-3.52%)
Mar 15, 2006 5.809 5.862 5.750 5.856 13,940,909 +0.10(+1.74%)
Mar 14, 2006 5.615 5.762 5.597 5.756 10,657,097 +0.10(+1.77%)
Mar 13, 2006 5.709 5.803 5.639 5.656 13,960,617 -0.02(-0.31%)
Mar 10, 2006 5.650 5.697 5.615 5.674 16,229,791 +0.14(+2.55%)
Mar 09, 2006 5.586 5.715 5.515 5.533 18,413,844 +0.01(+0.11%)
Mar 08, 2006 5.533 5.580 5.480 5.527 17,990,966 -0.04(-0.63%)
Mar 07, 2006 5.668 5.703 5.475 5.562 21,043,884 -0.16(-2.78%)
Mar 06, 2006 5.756 5.827 5.656 5.721 10,956,120 -0.05(-0.82%)
Mar 03, 2006 5.851 5.880 5.768 5.768 15,394,056 -0.09(-1.51%)
Mar 02, 2006 5.915 5.939 5.839 5.856 19,685,370 -0.06(-1.00%)
Mar 01, 2006 5.762 5.927 5.762 5.915 15,496,166 +0.19(+3.29%)
Feb 28, 2006 5.898 5.909 5.709 5.727 16,794,876 -0.17(-2.89%)
Feb 27, 2006 5.862 5.927 5.827 5.898 10,174,413 +0.08(+1.31%)
Feb 24, 2006 5.821 5.845 5.780 5.821 11,535,136 +0.00(+0.00%)
Feb 23, 2006 5.768 5.856 5.750 5.821 18,571,852 -0.01(-0.10%)
Feb 22, 2006 5.915 5.915 5.745 5.827 24,430,316 -0.11(-1.88%)
Feb 21, 2006 5.962 5.980 5.868 5.939 19,595,834 +0.06(+1.10%)
Feb 17, 2006 6.051 6.168 5.845 5.874 8,246,227 -0.11(-1.77%)
Feb 16, 2006 5.945 6.004 5.915 5.980 11,375,091 +0.09(+1.50%)
Feb 15, 2006 6.239 6.239 5.845 5.892 14,203,233 -0.03(-0.50%)
Feb 14, 2006 5.904 5.956 5.833 5.921 25,759,776 +0.08(+1.31%)
Feb 13, 2006 6.004 6.004 5.839 5.845 14,235,854 -0.19(-3.12%)
Feb 10, 2006 6.104 6.104 5.921 6.033 24,109,886 -0.07(-1.16%)
Feb 09, 2006 6.151 6.210 6.080 6.104 18,340,958 -0.05(-0.77%)
Feb 08, 2006 6.092 6.174 6.039 6.151 11,715,059 +0.02(+0.38%)
Feb 07, 2006 6.198 6.198 6.104 6.127 15,509,078 -0.07(-1.14%)
Feb 06, 2006 6.121 6.204 6.080 6.198 12,869,694 +0.15(+2.43%)
Feb 03, 2006 5.933 6.104 5.933 6.051 13,912,535 -0.07(-1.15%)
Feb 02, 2006 6.263 6.292 6.062 6.121 22,069,056 -0.17(-2.71%)
Feb 01, 2006 6.327 6.357 6.221 6.292 14,255,392 -0.06(-1.02%)
Jan 31, 2006 6.439 6.439 6.204 6.357 18,223,388 -0.02(-0.37%)
Jan 30, 2006 6.368 6.398 6.274 6.380 12,737,852 +0.01(+0.18%)
Jan 27, 2006 6.298 6.463 6.263 6.368 23,903,968 +0.20(+3.24%)
Jan 26, 2006 5.945 6.180 5.856 6.168 38,615,200 +0.39(+6.72%)
Jan 25, 2006 5.968 5.986 5.780 5.780 22,088,594 -0.13(-2.19%)
Jan 24, 2006 5.851 5.915 5.845 5.909 18,183,802 +0.13(+2.24%)
Jan 23, 2006 5.839 5.868 5.756 5.780 15,639,731 -0.03(-0.51%)
Jan 20, 2006 6.004 6.021 5.803 5.809 15,979,359 -0.20(-3.33%)
Jan 19, 2006 5.945 6.051 5.945 6.009 18,206,738 +0.15(+2.61%)
Jan 18, 2006 5.786 5.892 5.768 5.856 20,109,098 -0.09(-1.58%)
Jan 17, 2006 6.045 6.068 5.939 5.951 17,092,538 -0.16(-2.69%)
Jan 13, 2006 6.121 6.133 6.015 6.115 12,908,941 -0.03(-0.48%)
Jan 12, 2006 6.239 6.263 6.098 6.145 15,385,392 -0.20(-3.15%)
Jan 11, 2006 6.221 6.380 6.192 6.345 19,851,362 +0.10(+1.60%)
Jan 10, 2006 6.316 6.339 6.210 6.245 18,486,392 -0.19(-2.93%)
Jan 09, 2006 6.463 6.498 6.404 6.433 19,162,930 +0.08(+1.20%)
Jan 06, 2006 6.357 6.392 6.233 6.357 22,186,286 +0.26(+4.35%)
Jan 05, 2006 6.104 6.145 6.058 6.092 9,242,856 +0.10(+1.67%)
Jan 04, 2006 5.974 6.015 5.956 5.992 6,827,739 +0.05(+0.79%)
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.