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 (%)
Apr 28, 2006 6.612 6.661 6.481 6.506 15,823,908 -0.12(-1.87%)
Apr 27, 2006 6.519 6.680 6.463 6.630 27,759,088 +0.04(+0.66%)
Apr 26, 2006 6.723 6.755 6.562 6.587 25,670,238 +0.09(+1.43%)
Apr 25, 2006 6.618 6.649 6.475 6.494 19,817,336 -0.14(-2.06%)
Apr 24, 2006 6.674 6.680 6.537 6.630 17,541,152 -0.07(-1.11%)
Apr 21, 2006 6.810 6.829 6.668 6.705 14,935,405 -0.05(-0.74%)
Apr 20, 2006 6.792 6.829 6.755 6.755 12,957,055 +0.02(+0.28%)
Apr 19, 2006 6.773 6.829 6.723 6.736 11,261,072 -0.04(-0.55%)
Apr 18, 2006 6.674 6.779 6.637 6.773 10,230,178 +0.13(+1.96%)
Apr 17, 2006 6.624 6.730 6.574 6.643 13,447,535 +0.09(+1.42%)
Apr 13, 2006 6.450 6.637 6.481 6.550 8,633,419 +0.10(+1.54%)
Apr 12, 2006 6.425 6.519 6.407 6.450 9,450,886 +0.11(+1.76%)
Apr 11, 2006 6.475 6.519 6.320 6.339 13,679,486 -0.16(-2.48%)
Apr 10, 2006 6.519 6.550 6.450 6.500 12,794,689 +0.02(+0.38%)
Apr 07, 2006 6.581 6.643 6.444 6.475 12,662,122 -0.07(-1.14%)
Apr 06, 2006 6.543 6.568 6.481 6.550 11,923,744 +0.04(+0.67%)
Apr 05, 2006 6.432 6.519 6.407 6.506 9,169,001 +0.07(+1.16%)
Apr 04, 2006 6.363 6.432 6.345 6.432 10,766,404 +0.02(+0.39%)
Apr 03, 2006 6.320 6.450 6.314 6.407 13,184,174 +0.16(+2.58%)
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%)
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.