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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
Mar 01, 2006 6.052 6.225 6.052 6.213 14,753,389 +0.20(+3.29%)
Feb 28, 2006 6.195 6.207 5.997 6.015 15,989,847 -0.18(-2.89%)
Feb 27, 2006 6.157 6.225 6.120 6.195 9,686,724 +0.08(+1.31%)
Feb 24, 2006 6.114 6.139 6.071 6.114 10,982,223 +0.00(+0.00%)
Feb 23, 2006 6.059 6.151 6.040 6.114 17,681,648 -0.01(-0.10%)
Feb 22, 2006 6.213 6.213 6.034 6.120 23,259,298 -0.12(-1.88%)
Feb 21, 2006 6.263 6.281 6.164 6.238 18,656,548 +0.07(+1.10%)
Feb 17, 2006 6.355 6.479 6.139 6.170 7,850,961 -0.11(-1.77%)
Feb 16, 2006 6.244 6.306 6.213 6.281 10,829,849 +0.09(+1.50%)
Feb 15, 2006 6.553 6.553 6.139 6.188 13,522,430 -0.03(-0.50%)
Feb 14, 2006 6.201 6.256 6.127 6.219 24,525,034 +0.08(+1.31%)
Feb 13, 2006 6.306 6.306 6.133 6.139 13,553,487 -0.20(-3.12%)
Feb 10, 2006 6.411 6.411 6.219 6.337 22,954,228 -0.07(-1.16%)
Feb 09, 2006 6.460 6.522 6.386 6.411 17,461,822 -0.05(-0.77%)
Feb 08, 2006 6.399 6.485 6.343 6.460 11,153,522 +0.02(+0.38%)
Feb 07, 2006 6.510 6.510 6.411 6.436 14,765,682 -0.07(-1.14%)
Feb 06, 2006 6.429 6.516 6.386 6.510 12,252,812 +0.15(+2.43%)
Feb 03, 2006 6.232 6.411 6.232 6.355 13,245,666 -0.07(-1.15%)
Feb 02, 2006 6.578 6.609 6.368 6.429 21,011,220 -0.18(-2.71%)
Feb 01, 2006 6.646 6.677 6.535 6.609 13,572,089 -0.07(-1.02%)
Jan 31, 2006 6.763 6.763 6.516 6.677 17,349,886 -0.02(-0.37%)
Jan 30, 2006 6.689 6.720 6.590 6.701 12,127,289 +0.01(+0.18%)
Jan 27, 2006 6.615 6.788 6.578 6.689 22,758,180 +0.21(+3.24%)
Jan 26, 2006 6.244 6.491 6.151 6.479 36,764,260 +0.41(+6.72%)
Jan 25, 2006 6.269 6.287 6.071 6.071 21,029,822 -0.14(-2.19%)
Jan 24, 2006 6.145 6.213 6.139 6.207 17,312,198 +0.14(+2.24%)
Jan 23, 2006 6.133 6.164 6.046 6.071 14,890,072 -0.03(-0.51%)
Jan 20, 2006 6.306 6.324 6.096 6.102 15,213,421 -0.21(-3.33%)
Jan 19, 2006 6.244 6.355 6.244 6.312 17,334,034 +0.16(+2.61%)
Jan 18, 2006 6.077 6.188 6.059 6.151 19,145,210 -0.10(-1.58%)
Jan 17, 2006 6.349 6.374 6.238 6.250 16,273,243 -0.17(-2.69%)
Jan 13, 2006 6.429 6.442 6.318 6.423 12,290,177 -0.03(-0.48%)
Jan 12, 2006 6.553 6.578 6.405 6.454 14,647,924 -0.21(-3.15%)
Jan 11, 2006 6.535 6.701 6.504 6.664 18,899,828 +0.11(+1.60%)
Jan 10, 2006 6.633 6.658 6.522 6.559 17,600,284 -0.20(-2.93%)
Jan 09, 2006 6.788 6.825 6.726 6.757 18,244,394 +0.08(+1.20%)
Jan 06, 2006 6.677 6.714 6.547 6.677 21,122,832 +0.28(+4.35%)
Jan 05, 2006 6.411 6.454 6.363 6.399 8,799,819 +0.11(+1.67%)
Jan 04, 2006 6.275 6.318 6.256 6.293 6,500,465 +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.