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

Taiwan Semiconductor ADR (NY: TSM )

153.67 +0.12 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2006 6.753 6.906 6.721 6.874 26,295,318 +0.18(+2.67%)
Nov 29, 2006 6.657 6.753 6.612 6.695 18,390,958 +0.13(+1.95%)
Nov 28, 2006 6.522 6.593 6.503 6.567 14,574,209 +0.00(+0.00%)
Nov 27, 2006 6.714 6.791 6.548 6.567 20,745,346 -0.13(-2.00%)
Nov 24, 2006 6.529 6.746 6.510 6.701 12,475,357 +0.11(+1.65%)
Nov 22, 2006 6.426 6.612 6.414 6.593 18,481,506 +0.15(+2.28%)
Nov 21, 2006 6.433 6.452 6.356 6.446 12,170,874 +0.04(+0.70%)
Nov 20, 2006 6.305 6.414 6.305 6.401 19,832,522 +0.02(+0.30%)
Nov 17, 2006 6.369 6.394 6.318 6.382 11,774,592 -0.02(-0.30%)
Nov 16, 2006 6.330 6.414 6.267 6.401 13,657,007 +0.07(+1.11%)
Nov 15, 2006 6.375 6.388 6.267 6.330 16,938,448 +0.03(+0.41%)
Nov 14, 2006 6.126 6.311 6.113 6.305 14,096,138 +0.18(+2.92%)
Nov 13, 2006 6.094 6.139 6.043 6.126 11,811,186 +0.06(+1.05%)
Nov 10, 2006 6.100 6.113 6.036 6.062 13,908,632 +0.00(+0.00%)
Nov 09, 2006 6.196 6.203 6.043 6.062 16,818,500 -0.10(-1.56%)
Nov 08, 2006 6.145 6.171 6.062 6.158 11,928,476 +0.01(+0.21%)
Nov 07, 2006 6.088 6.196 6.081 6.145 24,406,804 +0.04(+0.63%)
Nov 06, 2006 6.043 6.158 6.043 6.107 17,545,068 +0.00(+0.00%)
Nov 03, 2006 6.062 6.107 6.011 6.107 14,871,498 +0.03(+0.53%)
Nov 02, 2006 6.075 6.113 5.985 6.075 21,666,614 +0.03(+0.42%)
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.