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

Taiwan Semiconductor ADR (NY: TSM )

132.27 -6.76 (-4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2006 6.214 6.226 6.016 6.034 15,939,534 -0.18(-2.89%)
Feb 27, 2006 6.177 6.245 6.140 6.214 9,656,244 +0.08(+1.31%)
Feb 24, 2006 6.133 6.158 6.090 6.133 10,947,667 +0.00(+0.00%)
Feb 23, 2006 6.078 6.171 6.059 6.133 17,626,010 -0.01(-0.10%)
Feb 22, 2006 6.233 6.233 6.053 6.140 23,186,112 -0.12(-1.88%)
Feb 21, 2006 6.282 6.301 6.183 6.258 18,597,844 +0.07(+1.10%)
Feb 17, 2006 6.375 6.499 6.158 6.189 7,826,258 -0.11(-1.77%)
Feb 16, 2006 6.264 6.326 6.233 6.301 10,795,772 +0.09(+1.50%)
Feb 15, 2006 6.574 6.574 6.158 6.208 13,479,881 -0.03(-0.50%)
Feb 14, 2006 6.220 6.276 6.146 6.239 24,447,864 +0.08(+1.31%)
Feb 13, 2006 6.326 6.326 6.152 6.158 13,510,840 -0.20(-3.12%)
Feb 10, 2006 6.431 6.431 6.239 6.357 22,882,000 -0.07(-1.16%)
Feb 09, 2006 6.481 6.543 6.406 6.431 17,406,876 -0.05(-0.77%)
Feb 08, 2006 6.419 6.506 6.363 6.481 11,118,427 +0.02(+0.38%)
Feb 07, 2006 6.530 6.530 6.431 6.456 14,719,221 -0.07(-1.14%)
Feb 06, 2006 6.450 6.537 6.406 6.530 12,214,257 +0.16(+2.43%)
Feb 03, 2006 6.251 6.431 6.251 6.375 13,203,988 -0.07(-1.15%)
Feb 02, 2006 6.599 6.630 6.388 6.450 20,945,108 -0.18(-2.71%)
Feb 01, 2006 6.667 6.698 6.555 6.630 13,529,384 -0.07(-1.02%)
Jan 31, 2006 6.785 6.785 6.537 6.698 17,295,294 -0.02(-0.37%)
Jan 30, 2006 6.710 6.741 6.611 6.723 12,089,130 +0.01(+0.18%)
Jan 27, 2006 6.636 6.809 6.599 6.710 22,686,570 +0.21(+3.24%)
Jan 26, 2006 6.264 6.512 6.171 6.499 36,648,576 +0.41(+6.72%)
Jan 25, 2006 6.289 6.307 6.090 6.090 20,963,652 -0.14(-2.19%)
Jan 24, 2006 6.164 6.233 6.158 6.226 17,257,724 +0.14(+2.24%)
Jan 23, 2006 6.152 6.183 6.065 6.090 14,843,220 -0.03(-0.51%)
Jan 20, 2006 6.326 6.344 6.115 6.121 15,165,551 -0.21(-3.33%)
Jan 19, 2006 6.264 6.375 6.264 6.332 17,279,492 +0.16(+2.61%)
Jan 18, 2006 6.096 6.208 6.078 6.171 19,084,968 -0.10(-1.58%)
Jan 17, 2006 6.369 6.394 6.258 6.270 16,222,038 -0.17(-2.69%)
Jan 13, 2006 6.450 6.462 6.338 6.444 12,251,505 -0.03(-0.48%)
Jan 12, 2006 6.574 6.599 6.425 6.475 14,601,834 -0.21(-3.15%)
Jan 11, 2006 6.555 6.723 6.524 6.685 18,840,358 +0.11(+1.60%)
Jan 10, 2006 6.654 6.679 6.543 6.580 17,544,904 -0.20(-2.93%)
Jan 09, 2006 6.809 6.847 6.747 6.778 18,186,988 +0.08(+1.20%)
Jan 06, 2006 6.698 6.735 6.568 6.698 21,056,368 +0.28(+4.35%)
Jan 05, 2006 6.431 6.475 6.383 6.419 8,772,129 +0.11(+1.67%)
Jan 04, 2006 6.295 6.338 6.276 6.313 6,480,011 +0.05(+0.79%)
Jan 03, 2006 6.388 6.388 6.245 6.264 12,633,176 +0.12(+1.92%)
Dec 30, 2005 6.133 6.226 6.047 6.146 5,069,911 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,217 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,430 +0.00(+0.00%)
Dec 27, 2005 6.264 6.301 6.121 6.127 5,411,108 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.258 8,984,169 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.109 3,946,829 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,332,824 +0.12(+2.06%)
Dec 20, 2005 6.009 6.022 5.935 6.009 14,484,446 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,065,528 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.016 10,473,280 -0.01(-0.21%)
Dec 15, 2005 5.985 6.059 5.978 6.028 10,174,167 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.898 5.954 20,346,562 -0.14(-2.34%)
Dec 13, 2005 6.047 6.152 6.003 6.096 12,781,361 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.047 6.096 8,339,505 +0.02(+0.41%)
Dec 09, 2005 6.065 6.078 6.003 6.071 14,444,941 -0.01(-0.20%)
Dec 08, 2005 6.171 6.202 6.040 6.084 18,507,384 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.140 12,286,173 -0.02(-0.40%)
Dec 06, 2005 6.152 6.233 6.078 6.164 17,469,924 +0.06(+0.91%)
Dec 05, 2005 6.078 6.152 6.040 6.109 16,788,014 +0.09(+1.55%)
Dec 02, 2005 6.065 6.084 5.985 6.016 9,015,934 -0.05(-0.82%)
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.