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

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2006 6.202 6.202 6.087 6.119 16,924,142 -0.04(-0.62%)
Sep 28, 2006 6.107 6.158 6.068 6.158 16,495,076 +0.06(+0.94%)
Sep 27, 2006 6.132 6.202 6.094 6.100 13,672,190 -0.10(-1.54%)
Sep 26, 2006 6.240 6.240 6.119 6.196 14,584,757 -0.04(-0.72%)
Sep 25, 2006 6.126 6.285 6.056 6.240 20,748,388 +0.18(+3.05%)
Sep 22, 2006 6.068 6.151 6.043 6.056 14,783,523 -0.09(-1.45%)
Sep 21, 2006 6.311 6.311 6.126 6.145 14,088,704 -0.14(-2.23%)
Sep 20, 2006 6.183 6.304 6.164 6.285 15,980,983 +0.12(+1.96%)
Sep 19, 2006 6.279 6.279 6.030 6.164 23,420,514 -0.16(-2.52%)
Sep 18, 2006 6.196 6.342 6.107 6.323 27,992,606 +0.26(+4.31%)
Sep 15, 2006 6.107 6.170 6.056 6.062 14,036,621 +0.01(+0.11%)
Sep 14, 2006 6.011 6.113 5.973 6.056 16,727,415 +0.01(+0.21%)
Sep 13, 2006 5.985 6.094 5.941 6.043 20,760,468 +0.11(+1.83%)
Sep 12, 2006 5.756 5.941 5.750 5.934 21,309,076 +0.19(+3.33%)
Sep 11, 2006 5.992 5.992 5.648 5.743 9,971,250 +0.03(+0.56%)
Sep 08, 2006 5.826 5.826 5.667 5.711 13,346,351 -0.06(-0.99%)
Sep 07, 2006 5.788 5.833 5.699 5.769 13,461,501 -0.02(-0.33%)
Sep 06, 2006 5.941 5.947 5.750 5.788 16,062,403 -0.19(-3.20%)
Sep 05, 2006 5.954 6.005 5.896 5.979 7,339,913 +0.03(+0.43%)
Sep 01, 2006 5.979 6.024 5.909 5.954 8,804,224 +0.02(+0.32%)
Aug 31, 2006 5.922 5.960 5.852 5.934 13,713,920 +0.06(+0.98%)
Aug 30, 2006 5.807 5.890 5.775 5.877 12,365,856 +0.13(+2.33%)
Aug 29, 2006 5.737 5.762 5.699 5.743 8,087,756 +0.01(+0.22%)
Aug 28, 2006 5.686 5.762 5.616 5.731 8,152,391 +0.03(+0.56%)
Aug 25, 2006 5.756 5.788 5.692 5.699 7,006,858 -0.04(-0.78%)
Aug 24, 2006 5.801 5.801 5.724 5.743 10,794,709 -0.05(-0.88%)
Aug 23, 2006 5.960 5.960 5.775 5.794 11,033,950 -0.17(-2.88%)
Aug 22, 2006 5.947 5.992 5.896 5.966 9,362,872 +0.05(+0.86%)
Aug 21, 2006 6.043 6.049 5.896 5.915 11,397,753 -0.13(-2.11%)
Aug 18, 2006 6.087 6.087 5.973 6.043 11,332,335 -0.07(-1.15%)
Aug 17, 2006 6.036 6.177 6.030 6.113 20,826,986 +0.08(+1.27%)
Aug 16, 2006 5.903 6.049 5.896 6.036 28,046,572 +0.13(+2.27%)
Aug 15, 2006 5.705 5.915 5.660 5.903 19,429,974 +0.25(+4.40%)
Aug 14, 2006 5.629 5.724 5.616 5.654 16,297,722 +0.14(+2.54%)
Aug 11, 2006 5.673 5.680 5.507 5.514 11,454,858 -0.10(-1.70%)
Aug 10, 2006 5.501 5.660 5.488 5.609 25,527,874 +0.22(+4.14%)
Aug 09, 2006 5.495 5.536 5.386 5.386 16,772,282 -0.04(-0.70%)
Aug 08, 2006 5.463 5.476 5.374 5.425 17,271,786 +0.06(+1.07%)
Aug 07, 2006 5.463 5.463 5.367 5.367 10,713,446 -0.08(-1.52%)
Aug 04, 2006 5.546 5.571 5.431 5.450 8,630,402 -0.06(-1.16%)
Aug 03, 2006 5.507 5.571 5.482 5.514 10,933,704 +0.01(+0.12%)
Aug 02, 2006 5.533 5.565 5.501 5.507 9,936,893 +0.02(+0.35%)
Aug 01, 2006 5.514 5.546 5.469 5.488 15,636,633 -0.04(-0.69%)
Jul 31, 2006 5.533 5.565 5.431 5.527 11,320,255 -0.01(-0.12%)
Jul 28, 2006 5.335 5.552 5.323 5.533 20,860,714 +0.20(+3.70%)
Jul 27, 2006 5.514 5.590 5.335 5.335 18,140,270 -0.05(-0.95%)
Jul 26, 2006 5.354 5.412 5.265 5.386 11,250,914 +0.03(+0.60%)
Jul 25, 2006 5.354 5.386 5.252 5.354 9,434,409 +0.00(+0.00%)
Jul 24, 2006 5.138 5.367 5.131 5.354 18,874,936 +0.25(+5.00%)
Jul 21, 2006 5.342 5.265 5.080 5.099 32,872,650 -0.29(-5.44%)
Jul 20, 2006 5.514 5.533 5.374 5.393 15,182,310 -0.07(-1.28%)
Jul 19, 2006 5.291 5.488 5.252 5.463 20,402,470 +0.16(+3.00%)
Jul 18, 2006 5.259 5.316 5.170 5.303 12,815,943 +0.05(+0.97%)
Jul 17, 2006 5.291 5.335 5.195 5.252 11,760,772 -0.17(-3.06%)
Jul 14, 2006 5.418 5.444 5.335 5.418 12,647,140 -0.04(-0.82%)
Jul 13, 2006 5.571 5.603 5.418 5.463 12,187,798 -0.19(-3.38%)
Jul 12, 2006 5.711 5.711 5.622 5.654 12,232,665 -0.06(-1.00%)
Jul 11, 2006 5.654 5.711 5.578 5.711 8,825,874 +0.05(+0.90%)
Jul 10, 2006 5.705 5.743 5.641 5.660 10,400,158 +0.08(+1.37%)
Jul 07, 2006 5.680 5.737 5.578 5.584 12,800,882 -0.14(-2.45%)
Jul 06, 2006 5.711 5.813 5.711 5.724 13,613,046 +0.01(+0.22%)
Jul 05, 2006 5.788 5.807 5.711 5.711 13,465,266 -0.19(-3.24%)
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.