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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 5.934 5.973 5.864 5.947 13,685,126 +0.06(+0.98%)
Aug 30, 2006 5.819 5.902 5.787 5.889 12,339,892 +0.13(+2.33%)
Aug 29, 2006 5.749 5.775 5.711 5.755 8,070,775 +0.01(+0.22%)
Aug 28, 2006 5.698 5.775 5.628 5.743 8,135,274 +0.03(+0.56%)
Aug 25, 2006 5.768 5.800 5.704 5.711 6,992,146 -0.04(-0.78%)
Aug 24, 2006 5.813 5.813 5.736 5.755 10,772,045 -0.05(-0.88%)
Aug 23, 2006 5.973 5.973 5.787 5.806 11,010,783 -0.17(-2.88%)
Aug 22, 2006 5.960 6.004 5.909 5.979 9,343,214 +0.05(+0.86%)
Aug 21, 2006 6.056 6.062 5.909 5.928 11,373,823 -0.13(-2.11%)
Aug 18, 2006 6.100 6.100 5.985 6.056 11,308,541 -0.07(-1.15%)
Aug 17, 2006 6.049 6.190 6.043 6.126 20,783,256 +0.08(+1.27%)
Aug 16, 2006 5.915 6.062 5.909 6.049 27,987,686 +0.13(+2.27%)
Aug 15, 2006 5.717 5.928 5.672 5.915 19,389,180 +0.25(+4.40%)
Aug 14, 2006 5.640 5.736 5.628 5.666 16,263,504 +0.14(+2.54%)
Aug 11, 2006 5.685 5.691 5.519 5.525 11,430,807 -0.10(-1.70%)
Aug 10, 2006 5.513 5.672 5.500 5.621 25,474,276 +0.22(+4.14%)
Aug 09, 2006 5.506 5.548 5.398 5.398 16,737,067 -0.04(-0.71%)
Aug 08, 2006 5.474 5.487 5.385 5.436 17,235,522 +0.06(+1.07%)
Aug 07, 2006 5.474 5.474 5.378 5.378 10,690,952 -0.08(-1.52%)
Aug 04, 2006 5.557 5.583 5.442 5.462 8,612,282 -0.06(-1.16%)
Aug 03, 2006 5.519 5.583 5.493 5.525 10,910,748 +0.01(+0.12%)
Aug 02, 2006 5.545 5.577 5.513 5.519 9,916,030 +0.02(+0.35%)
Aug 01, 2006 5.525 5.557 5.481 5.500 15,603,802 -0.04(-0.69%)
Jul 31, 2006 5.545 5.577 5.442 5.538 11,296,487 -0.01(-0.12%)
Jul 28, 2006 5.347 5.564 5.334 5.545 20,816,916 +0.20(+3.70%)
Jul 27, 2006 5.525 5.602 5.347 5.347 18,102,182 -0.05(-0.95%)
Jul 26, 2006 5.366 5.423 5.276 5.398 11,227,292 +0.03(+0.60%)
Jul 25, 2006 5.366 5.398 5.263 5.366 9,414,600 +0.00(+0.00%)
Jul 24, 2006 5.149 5.378 5.142 5.366 18,835,306 +0.26(+5.00%)
Jul 21, 2006 5.353 5.276 5.091 5.110 32,803,632 -0.29(-5.44%)
Jul 20, 2006 5.525 5.545 5.385 5.404 15,150,434 -0.07(-1.28%)
Jul 19, 2006 5.302 5.500 5.263 5.474 20,359,632 +0.16(+3.00%)
Jul 18, 2006 5.270 5.327 5.180 5.315 12,789,034 +0.05(+0.97%)
Jul 17, 2006 5.302 5.347 5.206 5.263 11,736,079 -0.17(-3.06%)
Jul 14, 2006 5.430 5.455 5.347 5.430 12,620,587 -0.04(-0.82%)
Jul 13, 2006 5.583 5.615 5.430 5.474 12,162,208 -0.19(-3.38%)
Jul 12, 2006 5.723 5.723 5.634 5.666 12,206,982 -0.06(-1.00%)
Jul 11, 2006 5.666 5.723 5.589 5.723 8,807,343 +0.05(+0.90%)
Jul 10, 2006 5.717 5.755 5.653 5.672 10,378,322 +0.08(+1.37%)
Jul 07, 2006 5.691 5.749 5.589 5.596 12,774,005 -0.14(-2.45%)
Jul 06, 2006 5.723 5.826 5.723 5.736 13,584,465 +0.01(+0.22%)
Jul 05, 2006 5.800 5.819 5.723 5.723 13,436,994 -0.19(-3.24%)
Jul 03, 2006 5.889 5.941 5.864 5.915 4,706,204 +0.05(+0.87%)
Jun 30, 2006 5.813 5.921 5.723 5.864 15,744,541 +0.08(+1.44%)
Jun 29, 2006 5.538 5.819 5.532 5.781 21,731,480 +0.32(+5.85%)
Jun 28, 2006 5.557 5.557 5.378 5.462 9,709,853 -0.03(-0.47%)
Jun 27, 2006 5.570 5.591 5.474 5.487 9,929,337 -0.08(-1.49%)
Jun 26, 2006 5.545 5.608 5.506 5.570 7,678,148 +0.01(+0.11%)
Jun 23, 2006 5.519 5.589 5.372 5.564 10,338,245 +0.03(+0.46%)
Jun 22, 2006 5.596 5.615 5.481 5.538 9,285,447 +0.01(+0.12%)
Jun 21, 2006 5.410 5.621 5.359 5.532 12,711,229 +0.12(+2.24%)
Jun 20, 2006 5.410 5.436 5.308 5.410 10,775,176 -0.18(-3.28%)
Jun 19, 2006 5.650 5.699 5.588 5.594 10,069,518 -0.04(-0.77%)
Jun 16, 2006 5.699 5.706 5.538 5.637 10,296,231 -0.02(-0.33%)
Jun 15, 2006 5.519 5.687 5.476 5.656 25,471,940 +0.14(+2.47%)
Jun 14, 2006 5.538 5.557 5.433 5.519 14,809,035 +0.27(+5.08%)
Jun 13, 2006 5.333 5.364 5.240 5.253 12,543,361 -0.09(-1.74%)
Jun 12, 2006 5.457 5.513 5.340 5.346 16,638,538 -0.10(-1.82%)
Jun 09, 2006 5.699 5.737 5.445 5.445 21,029,924 -0.14(-2.55%)
Jun 08, 2006 5.526 5.606 5.364 5.588 27,265,162 -0.08(-1.42%)
Jun 07, 2006 5.761 5.817 5.662 5.668 11,519,769 -0.11(-1.83%)
Jun 06, 2006 5.817 5.830 5.681 5.774 15,113,952 +0.02(+0.32%)
Jun 05, 2006 5.954 5.954 5.737 5.755 12,803,452 -0.32(-5.21%)
Jun 02, 2006 6.078 6.115 6.022 6.071 11,910,953 +0.07(+1.14%)
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.