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

Taiwan Semiconductor ADR (NY: TSM )

171.74 -0.70 (-0.41%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 13, 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 6.724 6.877 6.692 6.845 26,406,024 +0.18(+2.67%)
Nov 29, 2006 6.629 6.724 6.584 6.667 18,468,386 +0.13(+1.95%)
Nov 28, 2006 6.495 6.565 6.476 6.540 14,635,568 +0.00(+0.00%)
Nov 27, 2006 6.686 6.762 6.520 6.540 20,832,686 -0.13(-2.00%)
Nov 24, 2006 6.501 6.718 6.482 6.673 12,527,879 +0.11(+1.65%)
Nov 22, 2006 6.399 6.584 6.387 6.565 18,559,314 +0.15(+2.28%)
Nov 21, 2006 6.406 6.425 6.329 6.419 12,222,114 +0.04(+0.70%)
Nov 20, 2006 6.278 6.387 6.278 6.374 19,916,018 +0.02(+0.30%)
Nov 17, 2006 6.342 6.368 6.291 6.355 11,824,164 -0.02(-0.30%)
Nov 16, 2006 6.304 6.387 6.240 6.374 13,714,504 +0.07(+1.11%)
Nov 15, 2006 6.349 6.361 6.240 6.304 17,009,760 +0.03(+0.41%)
Nov 14, 2006 6.100 6.285 6.087 6.278 14,155,484 +0.18(+2.92%)
Nov 13, 2006 6.068 6.113 6.017 6.100 11,860,913 +0.06(+1.05%)
Nov 10, 2006 6.075 6.087 6.011 6.037 13,967,188 +0.00(+0.00%)
Nov 09, 2006 6.170 6.177 6.017 6.037 16,889,308 -0.10(-1.56%)
Nov 08, 2006 6.119 6.145 6.037 6.132 11,978,696 +0.01(+0.21%)
Nov 07, 2006 6.062 6.170 6.056 6.119 24,509,558 +0.04(+0.63%)
Nov 06, 2006 6.017 6.132 6.017 6.081 17,618,934 +0.00(+0.00%)
Nov 03, 2006 6.037 6.081 5.986 6.081 14,934,109 +0.03(+0.53%)
Nov 02, 2006 6.049 6.087 5.960 6.049 21,757,832 +0.03(+0.42%)
Nov 01, 2006 6.215 6.228 6.011 6.024 16,940,662 -0.15(-2.47%)
Oct 31, 2006 6.208 6.259 6.145 6.177 12,197,458 +0.02(+0.31%)
Oct 30, 2006 6.177 6.208 6.062 6.158 19,393,218 -0.02(-0.31%)
Oct 27, 2006 6.355 6.361 6.177 6.177 13,107,686 -0.18(-2.81%)
Oct 26, 2006 6.342 6.527 6.304 6.355 13,005,764 +0.01(+0.10%)
Oct 25, 2006 6.317 6.374 6.259 6.349 17,750,380 +0.03(+0.50%)
Oct 24, 2006 6.342 6.399 6.291 6.317 15,083,301 +0.02(+0.30%)
Oct 23, 2006 6.240 6.329 6.202 6.298 13,899,973 +0.10(+1.54%)
Oct 20, 2006 6.240 6.247 6.151 6.202 11,100,662 +0.02(+0.31%)
Oct 19, 2006 6.221 6.228 6.145 6.183 12,075,906 -0.04(-0.72%)
Oct 18, 2006 6.374 6.418 6.208 6.228 20,350,874 -0.15(-2.40%)
Oct 17, 2006 6.514 6.514 6.323 6.380 17,453,882 -0.20(-3.00%)
Oct 16, 2006 6.680 6.686 6.553 6.578 15,859,098 +0.02(+0.29%)
Oct 13, 2006 6.450 6.616 6.431 6.559 16,486,333 +0.13(+2.08%)
Oct 12, 2006 6.272 6.431 6.266 6.425 26,682,578 +0.18(+2.85%)
Oct 11, 2006 6.240 6.298 6.170 6.247 18,133,568 +0.01(+0.10%)
Oct 10, 2006 6.272 6.336 6.202 6.240 22,475,680 +0.05(+0.82%)
Oct 09, 2006 6.183 6.228 6.158 6.189 9,504,780 +0.01(+0.10%)
Oct 06, 2006 6.196 6.253 6.151 6.183 12,711,150 -0.09(-1.42%)
Oct 05, 2006 6.158 6.272 6.126 6.272 15,756,078 +0.18(+2.93%)
Oct 04, 2006 5.986 6.107 5.954 6.094 21,463,218 +0.07(+1.16%)
Oct 03, 2006 6.113 6.113 6.011 6.024 21,515,198 -0.13(-2.17%)
Oct 02, 2006 6.113 6.234 6.081 6.158 16,930,140 +0.04(+0.73%)
Sep 29, 2006 6.196 6.196 6.081 6.113 16,941,918 -0.04(-0.62%)
Sep 28, 2006 6.100 6.151 6.062 6.151 16,512,402 +0.06(+0.94%)
Sep 27, 2006 6.126 6.196 6.087 6.094 13,686,550 -0.10(-1.54%)
Sep 26, 2006 6.234 6.234 6.113 6.189 14,600,076 -0.04(-0.72%)
Sep 25, 2006 6.119 6.278 6.049 6.234 20,770,182 +0.18(+3.05%)
Sep 22, 2006 6.062 6.145 6.037 6.049 14,799,051 -0.09(-1.45%)
Sep 21, 2006 6.304 6.304 6.119 6.138 14,103,502 -0.14(-2.23%)
Sep 20, 2006 6.177 6.298 6.158 6.278 15,997,768 +0.12(+1.96%)
Sep 19, 2006 6.272 6.272 6.024 6.158 23,445,114 -0.16(-2.52%)
Sep 18, 2006 6.189 6.336 6.100 6.317 28,022,008 +0.26(+4.31%)
Sep 15, 2006 6.100 6.164 6.049 6.056 14,051,364 +0.01(+0.11%)
Sep 14, 2006 6.005 6.107 5.966 6.049 16,744,984 +0.01(+0.21%)
Sep 13, 2006 5.979 6.087 5.935 6.037 20,782,274 +0.11(+1.83%)
Sep 12, 2006 5.750 5.935 5.744 5.928 21,331,458 +0.19(+3.33%)
Sep 11, 2006 5.986 5.986 5.642 5.737 9,981,723 +0.03(+0.56%)
Sep 08, 2006 5.820 5.820 5.661 5.705 13,360,370 -0.06(-0.99%)
Sep 07, 2006 5.782 5.826 5.693 5.763 13,475,640 -0.02(-0.33%)
Sep 06, 2006 5.935 5.941 5.744 5.782 16,079,274 -0.19(-3.20%)
Sep 05, 2006 5.947 5.998 5.890 5.973 7,347,622 +0.03(+0.43%)
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.