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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Jan 03, 2006 6.368 6.368 6.225 6.244 12,673,052 +0.12(+1.92%)
Dec 30, 2005 6.114 6.207 6.028 6.127 5,085,914 +0.01(+0.20%)
Dec 29, 2005 6.133 6.157 6.102 6.114 4,907,659 +0.01(+0.10%)
Dec 28, 2005 6.108 6.139 6.021 6.108 6,383,516 +0.00(+0.00%)
Dec 27, 2005 6.244 6.281 6.102 6.108 5,428,188 -0.13(-2.08%)
Dec 23, 2005 6.157 6.281 6.157 6.238 9,012,527 +0.15(+2.44%)
Dec 22, 2005 6.071 6.139 6.015 6.089 3,959,287 -0.02(-0.40%)
Dec 21, 2005 6.083 6.176 6.052 6.114 13,374,909 +0.12(+2.06%)
Dec 20, 2005 5.991 6.003 5.916 5.991 14,530,166 +0.06(+1.04%)
Dec 19, 2005 6.021 6.071 5.929 5.929 14,109,926 -0.07(-1.13%)
Dec 16, 2005 6.071 6.077 5.978 5.997 10,506,338 -0.01(-0.21%)
Dec 15, 2005 5.966 6.040 5.960 6.009 10,206,282 +0.07(+1.25%)
Dec 14, 2005 6.015 6.021 5.879 5.935 20,410,784 -0.14(-2.34%)
Dec 13, 2005 6.028 6.133 5.984 6.077 12,821,705 +0.00(+0.00%)
Dec 12, 2005 6.071 6.133 6.028 6.077 8,365,829 +0.02(+0.41%)
Dec 09, 2005 6.046 6.059 5.984 6.052 14,490,536 -0.01(-0.20%)
Dec 08, 2005 6.151 6.182 6.021 6.065 18,565,802 -0.06(-0.91%)
Dec 07, 2005 6.176 6.188 6.102 6.120 12,324,955 -0.02(-0.40%)
Dec 06, 2005 6.133 6.213 6.059 6.145 17,525,068 +0.06(+0.91%)
Dec 05, 2005 6.059 6.133 6.021 6.089 16,841,004 +0.09(+1.55%)
Dec 02, 2005 6.046 6.065 5.966 5.997 9,044,393 -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.