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 (%)
Jul 31, 2006 5.550 5.582 5.448 5.544 11,284,636 -0.01(-0.12%)
Jul 28, 2006 5.352 5.570 5.339 5.550 20,795,076 +0.20(+3.70%)
Jul 27, 2006 5.531 5.608 5.352 5.352 18,083,192 -0.05(-0.95%)
Jul 26, 2006 5.371 5.429 5.282 5.403 11,215,513 +0.03(+0.60%)
Jul 25, 2006 5.371 5.403 5.269 5.371 9,404,723 +0.00(+0.00%)
Jul 24, 2006 5.154 5.384 5.148 5.371 18,815,546 +0.26(+5.00%)
Jul 21, 2006 5.359 5.282 5.096 5.116 32,769,216 -0.29(-5.44%)
Jul 20, 2006 5.531 5.550 5.391 5.410 15,134,539 -0.07(-1.28%)
Jul 19, 2006 5.307 5.506 5.269 5.480 20,338,274 +0.16(+3.00%)
Jul 18, 2006 5.275 5.333 5.186 5.320 12,775,617 +0.05(+0.97%)
Jul 17, 2006 5.307 5.352 5.211 5.269 11,723,767 -0.17(-3.06%)
Jul 14, 2006 5.435 5.461 5.352 5.435 12,607,346 -0.04(-0.82%)
Jul 13, 2006 5.589 5.621 5.435 5.480 12,149,449 -0.19(-3.38%)
Jul 12, 2006 5.729 5.729 5.640 5.672 12,194,175 -0.06(-1.00%)
Jul 11, 2006 5.672 5.729 5.595 5.729 8,798,103 +0.05(+0.90%)
Jul 10, 2006 5.723 5.761 5.659 5.678 10,367,434 +0.08(+1.37%)
Jul 07, 2006 5.697 5.755 5.595 5.602 12,760,604 -0.14(-2.45%)
Jul 06, 2006 5.729 5.832 5.729 5.742 13,570,213 +0.01(+0.22%)
Jul 05, 2006 5.806 5.825 5.729 5.729 13,422,898 -0.19(-3.24%)
Jul 03, 2006 5.896 5.947 5.870 5.921 4,701,267 +0.05(+0.87%)
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%)
Jun 01, 2006 5.898 6.034 5.892 6.010 10,608,065 +0.13(+2.22%)
May 31, 2006 5.830 5.885 5.774 5.879 13,415,158 +0.11(+1.94%)
May 30, 2006 5.811 5.861 5.761 5.767 13,798,200 -0.04(-0.75%)
May 26, 2006 5.867 5.885 5.774 5.811 12,132,661 -0.07(-1.27%)
May 25, 2006 5.867 5.954 5.811 5.885 13,012,948 +0.01(+0.21%)
May 24, 2006 5.929 5.960 5.774 5.873 18,091,876 -0.04(-0.63%)
May 23, 2006 5.960 6.084 5.910 5.910 14,523,370 +0.04(+0.63%)
May 22, 2006 6.121 6.121 5.743 5.873 20,235,974 -0.24(-3.96%)
May 19, 2006 6.096 6.196 6.047 6.115 14,436,871 +0.04(+0.61%)
May 18, 2006 6.177 6.283 6.078 6.078 13,313,519 -0.06(-0.91%)
May 17, 2006 6.264 6.301 6.084 6.134 16,172,962 -0.06(-1.00%)
May 16, 2006 6.183 6.295 6.177 6.196 16,909,246 -0.04(-0.60%)
May 15, 2006 6.239 6.283 6.165 6.233 22,203,534 -0.07(-1.18%)
May 12, 2006 6.370 6.444 6.239 6.308 22,546,466 -0.13(-2.03%)
May 11, 2006 6.562 6.618 6.388 6.438 19,791,562 -0.06(-0.96%)
May 10, 2006 6.525 6.637 6.494 6.500 14,645,627 -0.16(-2.33%)
May 09, 2006 6.786 6.829 6.637 6.655 21,787,632 -0.27(-3.94%)
May 08, 2006 7.009 7.059 6.922 6.928 14,809,765 -0.06(-0.89%)
May 05, 2006 6.835 7.009 6.804 6.990 21,388,160 +0.19(+2.83%)
May 04, 2006 6.692 6.848 6.680 6.798 16,249,152 +0.14(+2.05%)
May 03, 2006 6.556 6.674 6.531 6.661 12,255,724 +0.13(+2.00%)
May 02, 2006 6.494 6.574 6.494 6.531 8,408,072 +0.02(+0.38%)
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.