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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 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 6.731 6.884 6.699 6.852 26,378,316 +0.18(+2.67%)
Nov 29, 2006 6.636 6.731 6.591 6.674 18,449,008 +0.13(+1.95%)
Nov 28, 2006 6.502 6.572 6.483 6.546 14,620,212 +0.00(+0.00%)
Nov 27, 2006 6.693 6.770 6.527 6.546 20,810,826 -0.13(-2.00%)
Nov 24, 2006 6.508 6.725 6.489 6.680 12,514,734 +0.11(+1.65%)
Nov 22, 2006 6.406 6.591 6.393 6.572 18,539,842 +0.15(+2.28%)
Nov 21, 2006 6.413 6.432 6.336 6.425 12,209,290 +0.04(+0.70%)
Nov 20, 2006 6.285 6.393 6.285 6.381 19,895,122 +0.02(+0.30%)
Nov 17, 2006 6.349 6.374 6.298 6.362 11,811,758 -0.02(-0.30%)
Nov 16, 2006 6.311 6.393 6.247 6.381 13,700,114 +0.07(+1.11%)
Nov 15, 2006 6.355 6.368 6.247 6.311 16,991,914 +0.03(+0.41%)
Nov 14, 2006 6.107 6.291 6.094 6.285 14,140,632 +0.18(+2.92%)
Nov 13, 2006 6.075 6.119 6.024 6.107 11,848,468 +0.06(+1.05%)
Nov 10, 2006 6.081 6.094 6.017 6.043 13,952,533 +0.00(+0.00%)
Nov 09, 2006 6.177 6.183 6.024 6.043 16,871,586 -0.10(-1.56%)
Nov 08, 2006 6.126 6.151 6.043 6.138 11,966,127 +0.01(+0.21%)
Nov 07, 2006 6.068 6.177 6.062 6.126 24,483,842 +0.04(+0.63%)
Nov 06, 2006 6.024 6.138 6.024 6.087 17,600,448 +0.00(+0.00%)
Nov 03, 2006 6.043 6.087 5.992 6.087 14,918,439 +0.03(+0.53%)
Nov 02, 2006 6.056 6.094 5.966 6.056 21,735,002 +0.03(+0.42%)
Nov 01, 2006 6.221 6.234 6.017 6.030 16,922,886 -0.15(-2.47%)
Oct 31, 2006 6.215 6.266 6.151 6.183 12,184,660 +0.02(+0.31%)
Oct 30, 2006 6.183 6.215 6.068 6.164 19,372,870 -0.02(-0.31%)
Oct 27, 2006 6.362 6.368 6.183 6.183 13,093,933 -0.18(-2.81%)
Oct 26, 2006 6.349 6.534 6.311 6.362 12,992,118 +0.01(+0.10%)
Oct 25, 2006 6.323 6.381 6.266 6.355 17,731,756 +0.03(+0.50%)
Oct 24, 2006 6.349 6.406 6.298 6.323 15,067,475 +0.02(+0.30%)
Oct 23, 2006 6.247 6.336 6.209 6.304 13,885,389 +0.10(+1.54%)
Oct 20, 2006 6.247 6.253 6.158 6.209 11,089,015 +0.02(+0.31%)
Oct 19, 2006 6.228 6.234 6.151 6.189 12,063,236 -0.04(-0.72%)
Oct 18, 2006 6.381 6.425 6.215 6.234 20,329,520 -0.15(-2.40%)
Oct 17, 2006 6.521 6.521 6.330 6.387 17,435,568 -0.20(-3.00%)
Oct 16, 2006 6.687 6.693 6.560 6.585 15,842,458 +0.02(+0.29%)
Oct 13, 2006 6.457 6.623 6.438 6.566 16,469,034 +0.13(+2.08%)
Oct 12, 2006 6.279 6.438 6.272 6.432 26,654,582 +0.18(+2.85%)
Oct 11, 2006 6.247 6.304 6.177 6.253 18,114,542 +0.01(+0.10%)
Oct 10, 2006 6.279 6.342 6.209 6.247 22,452,098 +0.05(+0.82%)
Oct 09, 2006 6.189 6.234 6.164 6.196 9,494,807 +0.01(+0.10%)
Oct 06, 2006 6.202 6.260 6.158 6.189 12,697,812 -0.09(-1.42%)
Oct 05, 2006 6.164 6.279 6.132 6.279 15,739,546 +0.18(+2.93%)
Oct 04, 2006 5.992 6.113 5.960 6.100 21,440,698 +0.07(+1.16%)
Oct 03, 2006 6.119 6.119 6.017 6.030 21,492,624 -0.13(-2.17%)
Oct 02, 2006 6.119 6.240 6.087 6.164 16,912,376 +0.04(+0.73%)
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%)
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.