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

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
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 5.956 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.