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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2006 5.819 5.928 5.729 5.870 15,728,023 +0.08(+1.44%)
Jun 29, 2006 5.544 5.825 5.538 5.787 21,708,682 +0.32(+5.85%)
Jun 28, 2006 5.563 5.563 5.384 5.467 9,699,667 -0.03(-0.47%)
Jun 27, 2006 5.576 5.596 5.480 5.493 9,918,919 -0.08(-1.49%)
Jun 26, 2006 5.550 5.614 5.512 5.576 7,670,093 +0.01(+0.11%)
Jun 23, 2006 5.525 5.595 5.378 5.570 10,327,399 +0.03(+0.46%)
Jun 22, 2006 5.602 5.621 5.486 5.544 9,275,705 +0.01(+0.12%)
Jun 21, 2006 5.416 5.627 5.365 5.538 12,697,893 +0.12(+2.24%)
Jun 20, 2006 5.416 5.442 5.314 5.416 10,763,871 -0.18(-3.28%)
Jun 19, 2006 5.656 5.705 5.594 5.600 10,058,953 -0.04(-0.77%)
Jun 16, 2006 5.705 5.712 5.544 5.643 10,285,427 -0.02(-0.33%)
Jun 15, 2006 5.525 5.693 5.482 5.662 25,445,214 +0.14(+2.47%)
Jun 14, 2006 5.544 5.563 5.438 5.525 14,793,496 +0.27(+5.08%)
Jun 13, 2006 5.339 5.370 5.246 5.258 12,530,200 -0.09(-1.74%)
Jun 12, 2006 5.463 5.519 5.345 5.351 16,621,079 -0.10(-1.82%)
Jun 09, 2006 5.705 5.743 5.451 5.451 21,007,858 -0.14(-2.55%)
Jun 08, 2006 5.532 5.612 5.370 5.594 27,236,554 -0.08(-1.42%)
Jun 07, 2006 5.767 5.823 5.668 5.674 11,507,681 -0.11(-1.83%)
Jun 06, 2006 5.823 5.836 5.687 5.780 15,098,094 +0.02(+0.32%)
Jun 05, 2006 5.960 5.960 5.743 5.761 12,790,017 -0.32(-5.21%)
Jun 02, 2006 6.084 6.121 6.028 6.078 11,898,455 +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.