Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

167.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.