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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 5.898 5.909 5.709 5.727 16,794,876 -0.17(-2.89%)
Feb 27, 2006 5.862 5.927 5.827 5.898 10,174,413 +0.08(+1.31%)
Feb 24, 2006 5.821 5.845 5.780 5.821 11,535,136 +0.00(+0.00%)
Feb 23, 2006 5.768 5.856 5.750 5.821 18,571,852 -0.01(-0.10%)
Feb 22, 2006 5.915 5.915 5.745 5.827 24,430,316 -0.11(-1.88%)
Feb 21, 2006 5.962 5.980 5.868 5.939 19,595,834 +0.06(+1.10%)
Feb 17, 2006 6.051 6.168 5.845 5.874 8,246,227 -0.11(-1.77%)
Feb 16, 2006 5.945 6.004 5.915 5.980 11,375,091 +0.09(+1.50%)
Feb 15, 2006 6.239 6.239 5.845 5.892 14,203,233 -0.03(-0.50%)
Feb 14, 2006 5.904 5.956 5.833 5.921 25,759,776 +0.08(+1.31%)
Feb 13, 2006 6.004 6.004 5.839 5.845 14,235,854 -0.19(-3.12%)
Feb 10, 2006 6.104 6.104 5.921 6.033 24,109,886 -0.07(-1.16%)
Feb 09, 2006 6.151 6.210 6.080 6.104 18,340,958 -0.05(-0.77%)
Feb 08, 2006 6.092 6.174 6.039 6.151 11,715,059 +0.02(+0.38%)
Feb 07, 2006 6.198 6.198 6.104 6.127 15,509,078 -0.07(-1.14%)
Feb 06, 2006 6.121 6.204 6.080 6.198 12,869,694 +0.15(+2.43%)
Feb 03, 2006 5.933 6.104 5.933 6.051 13,912,535 -0.07(-1.15%)
Feb 02, 2006 6.263 6.292 6.062 6.121 22,069,056 -0.17(-2.71%)
Feb 01, 2006 6.327 6.357 6.221 6.292 14,255,392 -0.06(-1.02%)
Jan 31, 2006 6.439 6.439 6.204 6.357 18,223,388 -0.02(-0.37%)
Jan 30, 2006 6.368 6.398 6.274 6.380 12,737,852 +0.01(+0.18%)
Jan 27, 2006 6.298 6.463 6.263 6.368 23,903,968 +0.20(+3.24%)
Jan 26, 2006 5.945 6.180 5.856 6.168 38,615,200 +0.39(+6.72%)
Jan 25, 2006 5.968 5.986 5.780 5.780 22,088,594 -0.13(-2.19%)
Jan 24, 2006 5.851 5.915 5.845 5.909 18,183,802 +0.13(+2.24%)
Jan 23, 2006 5.839 5.868 5.756 5.780 15,639,731 -0.03(-0.51%)
Jan 20, 2006 6.004 6.021 5.803 5.809 15,979,359 -0.20(-3.33%)
Jan 19, 2006 5.945 6.051 5.945 6.009 18,206,738 +0.15(+2.61%)
Jan 18, 2006 5.786 5.892 5.768 5.856 20,109,098 -0.09(-1.58%)
Jan 17, 2006 6.045 6.068 5.939 5.951 17,092,538 -0.16(-2.69%)
Jan 13, 2006 6.121 6.133 6.015 6.115 12,908,941 -0.03(-0.48%)
Jan 12, 2006 6.239 6.263 6.098 6.145 15,385,392 -0.20(-3.15%)
Jan 11, 2006 6.221 6.380 6.192 6.345 19,851,362 +0.10(+1.60%)
Jan 10, 2006 6.316 6.339 6.210 6.245 18,486,392 -0.19(-2.93%)
Jan 09, 2006 6.463 6.498 6.404 6.433 19,162,930 +0.08(+1.20%)
Jan 06, 2006 6.357 6.392 6.233 6.357 22,186,286 +0.26(+4.35%)
Jan 05, 2006 6.104 6.145 6.058 6.092 9,242,856 +0.10(+1.67%)
Jan 04, 2006 5.974 6.015 5.956 5.992 6,827,739 +0.05(+0.79%)
Jan 03, 2006 6.062 6.062 5.927 5.945 13,311,092 +0.11(+1.92%)
Dec 30, 2005 5.821 5.909 5.739 5.833 5,341,970 +0.01(+0.20%)
Dec 29, 2005 5.839 5.862 5.809 5.821 5,154,741 +0.01(+0.10%)
Dec 28, 2005 5.815 5.845 5.733 5.815 6,704,902 +0.00(+0.00%)
Dec 27, 2005 5.945 5.980 5.809 5.815 5,701,477 -0.12(-2.08%)
Dec 23, 2005 5.862 5.980 5.862 5.939 9,466,274 +0.14(+2.44%)
Dec 22, 2005 5.780 5.845 5.727 5.798 4,158,622 -0.02(-0.40%)
Dec 21, 2005 5.792 5.880 5.762 5.821 14,048,285 +0.12(+2.06%)
Dec 20, 2005 5.703 5.715 5.633 5.703 15,261,705 +0.06(+1.04%)
Dec 19, 2005 5.733 5.780 5.645 5.645 14,820,307 -0.06(-1.13%)
Dec 16, 2005 5.780 5.786 5.692 5.709 11,035,293 -0.01(-0.21%)
Dec 15, 2005 5.680 5.750 5.674 5.721 10,720,130 +0.07(+1.25%)
Dec 14, 2005 5.727 5.733 5.597 5.650 21,438,390 -0.14(-2.34%)
Dec 13, 2005 5.739 5.839 5.697 5.786 13,467,230 +0.00(+0.00%)
Dec 12, 2005 5.780 5.839 5.739 5.786 8,787,017 +0.02(+0.41%)
Dec 09, 2005 5.756 5.768 5.697 5.762 15,220,080 -0.01(-0.20%)
Dec 08, 2005 5.856 5.886 5.733 5.774 19,500,520 -0.05(-0.91%)
Dec 07, 2005 5.880 5.892 5.809 5.827 12,945,469 -0.02(-0.40%)
Dec 06, 2005 5.839 5.915 5.768 5.851 18,407,388 +0.05(+0.91%)
Dec 05, 2005 5.768 5.839 5.733 5.798 17,688,884 +0.09(+1.55%)
Dec 02, 2005 5.756 5.774 5.680 5.709 9,499,744 -0.05(-0.82%)
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.