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

Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2006 5.963 6.051 5.916 5.928 10,924,869 +0.01(+0.10%)
Mar 30, 2006 5.863 5.951 5.839 5.922 14,039,181 +0.11(+1.82%)
Mar 29, 2006 5.686 5.851 5.686 5.816 14,132,865 +0.18(+3.24%)
Mar 28, 2006 5.686 5.733 5.592 5.633 13,402,911 -0.04(-0.73%)
Mar 27, 2006 5.715 5.745 5.656 5.674 9,263,847 +0.00(+0.00%)
Mar 24, 2006 5.609 5.698 5.603 5.674 7,124,221 +0.08(+1.37%)
Mar 23, 2006 5.598 5.633 5.568 5.598 8,495,197 +0.00(+0.00%)
Mar 22, 2006 5.533 5.639 5.533 5.598 12,117,133 +0.01(+0.11%)
Mar 21, 2006 5.603 5.686 5.586 5.592 10,036,400 +0.01(+0.11%)
Mar 20, 2006 5.704 5.704 5.568 5.586 15,184,773 -0.06(-1.04%)
Mar 17, 2006 5.645 5.792 5.609 5.645 14,861,801 -0.01(-0.21%)
Mar 16, 2006 5.816 5.816 5.651 5.656 16,451,712 -0.21(-3.52%)
Mar 15, 2006 5.816 5.869 5.757 5.863 13,925,980 +0.10(+1.74%)
Mar 14, 2006 5.621 5.768 5.603 5.763 10,645,685 +0.10(+1.77%)
Mar 13, 2006 5.715 5.810 5.645 5.662 13,945,667 -0.02(-0.31%)
Mar 10, 2006 5.656 5.704 5.621 5.680 16,212,411 +0.14(+2.55%)
Mar 09, 2006 5.592 5.721 5.521 5.539 18,394,126 +0.01(+0.11%)
Mar 08, 2006 5.539 5.586 5.486 5.533 17,971,700 -0.04(-0.63%)
Mar 07, 2006 5.674 5.710 5.481 5.568 21,021,348 -0.16(-2.78%)
Mar 06, 2006 5.763 5.833 5.662 5.727 10,944,387 -0.05(-0.82%)
Mar 03, 2006 5.857 5.886 5.774 5.774 15,377,571 -0.09(-1.51%)
Mar 02, 2006 5.922 5.945 5.845 5.863 19,664,290 -0.06(-0.99%)
Mar 01, 2006 5.768 5.933 5.768 5.922 15,479,571 +0.19(+3.29%)
Feb 28, 2006 5.904 5.916 5.715 5.733 16,776,890 -0.17(-2.89%)
Feb 27, 2006 5.869 5.933 5.833 5.904 10,163,518 +0.08(+1.31%)
Feb 24, 2006 5.827 5.851 5.786 5.827 11,522,783 +0.00(+0.00%)
Feb 23, 2006 5.774 5.863 5.757 5.827 18,551,962 -0.01(-0.10%)
Feb 22, 2006 5.922 5.922 5.751 5.833 24,404,154 -0.11(-1.88%)
Feb 21, 2006 5.969 5.986 5.874 5.945 19,574,848 +0.06(+1.10%)
Feb 17, 2006 6.057 6.175 5.851 5.880 8,237,396 -0.11(-1.77%)
Feb 16, 2006 5.951 6.010 5.922 5.986 11,362,910 +0.09(+1.50%)
Feb 15, 2006 6.246 6.246 5.851 5.898 14,188,023 -0.03(-0.50%)
Feb 14, 2006 5.910 5.963 5.839 5.928 25,732,190 +0.08(+1.31%)
Feb 13, 2006 6.010 6.010 5.845 5.851 14,220,609 -0.19(-3.12%)
Feb 10, 2006 6.110 6.110 5.928 6.039 24,084,066 -0.07(-1.16%)
Feb 09, 2006 6.157 6.216 6.087 6.110 18,321,318 -0.05(-0.77%)
Feb 08, 2006 6.098 6.181 6.045 6.157 11,702,514 +0.02(+0.38%)
Feb 07, 2006 6.204 6.204 6.110 6.134 15,492,470 -0.07(-1.14%)
Feb 06, 2006 6.128 6.210 6.087 6.204 12,855,912 +0.15(+2.43%)
Feb 03, 2006 5.939 6.110 5.939 6.057 13,897,637 -0.07(-1.15%)
Feb 02, 2006 6.269 6.299 6.069 6.128 22,045,422 -0.17(-2.71%)
Feb 01, 2006 6.334 6.364 6.228 6.299 14,240,126 -0.06(-1.02%)
Jan 31, 2006 6.446 6.446 6.210 6.364 18,203,872 -0.02(-0.37%)
Jan 30, 2006 6.375 6.405 6.281 6.387 12,724,212 +0.01(+0.18%)
Jan 27, 2006 6.305 6.470 6.269 6.375 23,878,370 +0.20(+3.24%)
Jan 26, 2006 5.951 6.187 5.863 6.175 38,573,848 +0.39(+6.72%)
Jan 25, 2006 5.975 5.992 5.786 5.786 22,064,940 -0.13(-2.19%)
Jan 24, 2006 5.857 5.922 5.851 5.916 18,164,328 +0.13(+2.24%)
Jan 23, 2006 5.845 5.874 5.763 5.786 15,622,983 -0.03(-0.51%)
Jan 20, 2006 6.010 6.028 5.810 5.816 15,962,247 -0.20(-3.33%)
Jan 19, 2006 5.951 6.057 5.951 6.016 18,187,240 +0.15(+2.61%)
Jan 18, 2006 5.792 5.898 5.774 5.863 20,087,564 -0.09(-1.58%)
Jan 17, 2006 6.051 6.075 5.945 5.957 17,074,234 -0.16(-2.69%)
Jan 13, 2006 6.128 6.140 6.022 6.122 12,895,117 -0.03(-0.48%)
Jan 12, 2006 6.246 6.269 6.104 6.151 15,368,916 -0.20(-3.15%)
Jan 11, 2006 6.228 6.387 6.199 6.352 19,830,104 +0.10(+1.60%)
Jan 10, 2006 6.322 6.346 6.216 6.252 18,466,596 -0.19(-2.93%)
Jan 09, 2006 6.470 6.505 6.411 6.440 19,142,410 +0.08(+1.20%)
Jan 06, 2006 6.364 6.399 6.240 6.364 22,162,528 +0.27(+4.35%)
Jan 05, 2006 6.110 6.151 6.065 6.098 9,232,958 +0.10(+1.67%)
Jan 04, 2006 5.981 6.022 5.963 5.998 6,820,427 +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.