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

Taiwan Semiconductor ADR (NY: TSM )

133.43 +3.68 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2006 6.283 6.376 6.233 6.245 10,368,704 +0.01(+0.10%)
Mar 30, 2006 6.177 6.270 6.152 6.239 13,324,472 +0.11(+1.82%)
Mar 29, 2006 5.991 6.165 5.991 6.127 13,413,386 +0.19(+3.24%)
Mar 28, 2006 5.991 6.041 5.892 5.935 12,720,593 -0.04(-0.73%)
Mar 27, 2006 6.022 6.053 5.960 5.979 8,792,241 +0.00(+0.00%)
Mar 24, 2006 5.910 6.003 5.904 5.979 6,761,540 +0.08(+1.37%)
Mar 23, 2006 5.898 5.935 5.867 5.898 8,062,722 +0.00(+0.00%)
Mar 22, 2006 5.830 5.941 5.830 5.898 11,500,272 +0.01(+0.11%)
Mar 21, 2006 5.904 5.991 5.885 5.892 9,525,465 +0.01(+0.11%)
Mar 20, 2006 6.010 6.010 5.867 5.885 14,411,743 -0.06(-1.04%)
Mar 17, 2006 5.947 6.103 5.910 5.947 14,105,213 -0.01(-0.21%)
Mar 16, 2006 6.127 6.127 5.954 5.960 15,614,185 -0.22(-3.52%)
Mar 15, 2006 6.127 6.183 6.065 6.177 13,217,033 +0.11(+1.74%)
Mar 14, 2006 5.923 6.078 5.904 6.072 10,103,732 +0.11(+1.77%)
Mar 13, 2006 6.022 6.121 5.947 5.966 13,235,718 -0.02(-0.31%)
Mar 10, 2006 5.960 6.010 5.923 5.985 15,387,066 +0.15(+2.55%)
Mar 09, 2006 5.892 6.028 5.817 5.836 17,457,714 +0.01(+0.11%)
Mar 08, 2006 5.836 5.885 5.780 5.830 17,056,792 -0.04(-0.63%)
Mar 07, 2006 5.979 6.016 5.775 5.867 19,951,190 -0.17(-2.78%)
Mar 06, 2006 6.072 6.146 5.966 6.034 10,387,228 -0.05(-0.82%)
Mar 03, 2006 6.171 6.202 6.084 6.084 14,594,727 -0.09(-1.51%)
Mar 02, 2006 6.239 6.264 6.159 6.177 18,663,216 -0.06(-0.99%)
Mar 01, 2006 6.078 6.252 6.078 6.239 14,691,535 +0.20(+3.29%)
Feb 28, 2006 6.221 6.233 6.022 6.041 15,922,809 -0.18(-2.89%)
Feb 27, 2006 6.183 6.252 6.146 6.221 9,646,112 +0.08(+1.31%)
Feb 24, 2006 6.140 6.165 6.096 6.140 10,936,179 +0.00(+0.00%)
Feb 23, 2006 6.084 6.177 6.065 6.140 17,607,516 -0.01(-0.10%)
Feb 22, 2006 6.239 6.239 6.059 6.146 23,161,782 -0.12(-1.88%)
Feb 21, 2006 6.289 6.308 6.190 6.264 18,578,328 +0.07(+1.10%)
Feb 17, 2006 6.382 6.506 6.165 6.196 7,818,046 -0.11(-1.77%)
Feb 16, 2006 6.270 6.332 6.239 6.308 10,784,445 +0.09(+1.50%)
Feb 15, 2006 6.581 6.581 6.165 6.214 13,465,737 -0.03(-0.50%)
Feb 14, 2006 6.227 6.283 6.152 6.245 24,422,212 +0.08(+1.31%)
Feb 13, 2006 6.332 6.332 6.159 6.165 13,496,663 -0.20(-3.12%)
Feb 10, 2006 6.438 6.438 6.245 6.363 22,857,990 -0.07(-1.16%)
Feb 09, 2006 6.488 6.550 6.413 6.438 17,388,612 -0.05(-0.77%)
Feb 08, 2006 6.425 6.512 6.370 6.488 11,106,760 +0.02(+0.38%)
Feb 07, 2006 6.537 6.537 6.438 6.463 14,703,776 -0.07(-1.14%)
Feb 06, 2006 6.457 6.543 6.413 6.537 12,201,441 +0.16(+2.43%)
Feb 03, 2006 6.258 6.438 6.258 6.382 13,190,133 -0.07(-1.15%)
Feb 02, 2006 6.606 6.637 6.394 6.457 20,923,130 -0.18(-2.71%)
Feb 01, 2006 6.674 6.705 6.562 6.637 13,515,187 -0.07(-1.02%)
Jan 31, 2006 6.792 6.792 6.543 6.705 17,277,146 -0.02(-0.37%)
Jan 30, 2006 6.717 6.748 6.618 6.730 12,076,445 +0.01(+0.18%)
Jan 27, 2006 6.643 6.817 6.606 6.717 22,662,764 +0.21(+3.24%)
Jan 26, 2006 6.270 6.519 6.177 6.506 36,610,124 +0.41(+6.72%)
Jan 25, 2006 6.295 6.314 6.096 6.096 20,941,654 -0.14(-2.19%)
Jan 24, 2006 6.171 6.239 6.165 6.233 17,239,616 +0.14(+2.24%)
Jan 23, 2006 6.159 6.190 6.072 6.096 14,827,645 -0.03(-0.51%)
Jan 20, 2006 6.332 6.351 6.121 6.127 15,149,638 -0.21(-3.33%)
Jan 19, 2006 6.270 6.382 6.270 6.339 17,261,362 +0.16(+2.61%)
Jan 18, 2006 6.103 6.214 6.084 6.177 19,064,944 -0.10(-1.58%)
Jan 17, 2006 6.376 6.401 6.264 6.276 16,205,016 -0.17(-2.69%)
Jan 13, 2006 6.457 6.469 6.345 6.450 12,238,650 -0.03(-0.48%)
Jan 12, 2006 6.581 6.606 6.432 6.481 14,586,512 -0.21(-3.15%)
Jan 11, 2006 6.562 6.730 6.531 6.692 18,820,588 +0.11(+1.60%)
Jan 10, 2006 6.661 6.686 6.550 6.587 17,526,494 -0.20(-2.93%)
Jan 09, 2006 6.817 6.854 6.755 6.786 18,167,904 +0.08(+1.20%)
Jan 06, 2006 6.705 6.742 6.574 6.705 21,034,274 +0.28(+4.35%)
Jan 05, 2006 6.438 6.481 6.390 6.425 8,762,925 +0.11(+1.67%)
Jan 04, 2006 6.301 6.345 6.283 6.320 6,473,212 +0.05(+0.79%)
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.