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

Taiwan Semiconductor ADR (NY: TSM )

136.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 6.276 6.369 6.226 6.239 10,379,595 +0.01(+0.10%)
Mar 30, 2006 6.171 6.264 6.146 6.233 13,338,468 +0.11(+1.82%)
Mar 29, 2006 5.985 6.158 5.985 6.121 13,427,476 +0.19(+3.24%)
Mar 28, 2006 5.985 6.034 5.885 5.929 12,733,955 -0.04(-0.73%)
Mar 27, 2006 6.016 6.047 5.954 5.972 8,801,476 +0.00(+0.00%)
Mar 24, 2006 5.904 5.997 5.898 5.972 6,768,642 +0.08(+1.37%)
Mar 23, 2006 5.892 5.929 5.861 5.892 8,071,191 +0.00(+0.00%)
Mar 22, 2006 5.823 5.935 5.823 5.892 11,512,352 +0.01(+0.11%)
Mar 21, 2006 5.898 5.985 5.879 5.885 9,535,470 +0.01(+0.11%)
Mar 20, 2006 6.003 6.003 5.861 5.879 14,426,881 -0.06(-1.04%)
Mar 17, 2006 5.941 6.096 5.904 5.941 14,120,029 -0.01(-0.21%)
Mar 16, 2006 6.121 6.121 5.947 5.954 15,630,586 -0.22(-3.52%)
Mar 15, 2006 6.121 6.177 6.059 6.171 13,230,916 +0.11(+1.74%)
Mar 14, 2006 5.916 6.071 5.898 6.065 10,114,345 +0.11(+1.77%)
Mar 13, 2006 6.016 6.115 5.941 5.960 13,249,621 -0.02(-0.31%)
Mar 10, 2006 5.954 6.003 5.916 5.978 15,403,229 +0.15(+2.55%)
Mar 09, 2006 5.885 6.022 5.811 5.830 17,476,052 +0.01(+0.11%)
Mar 08, 2006 5.830 5.879 5.774 5.823 17,074,710 -0.04(-0.63%)
Mar 07, 2006 5.972 6.009 5.769 5.861 19,972,146 -0.17(-2.78%)
Mar 06, 2006 6.065 6.140 5.960 6.028 10,398,139 -0.05(-0.82%)
Mar 03, 2006 6.164 6.195 6.078 6.078 14,610,057 -0.09(-1.51%)
Mar 02, 2006 6.233 6.258 6.152 6.171 18,682,820 -0.06(-1.00%)
Mar 01, 2006 6.071 6.245 6.071 6.233 14,706,966 +0.20(+3.29%)
Feb 28, 2006 6.214 6.226 6.016 6.034 15,939,534 -0.18(-2.89%)
Feb 27, 2006 6.177 6.245 6.140 6.214 9,656,244 +0.08(+1.31%)
Feb 24, 2006 6.133 6.158 6.090 6.133 10,947,667 +0.00(+0.00%)
Feb 23, 2006 6.078 6.171 6.059 6.133 17,626,010 -0.01(-0.10%)
Feb 22, 2006 6.233 6.233 6.053 6.140 23,186,112 -0.12(-1.88%)
Feb 21, 2006 6.282 6.301 6.183 6.258 18,597,844 +0.07(+1.10%)
Feb 17, 2006 6.375 6.499 6.158 6.189 7,826,258 -0.11(-1.77%)
Feb 16, 2006 6.264 6.326 6.233 6.301 10,795,772 +0.09(+1.50%)
Feb 15, 2006 6.574 6.574 6.158 6.208 13,479,881 -0.03(-0.50%)
Feb 14, 2006 6.220 6.276 6.146 6.239 24,447,864 +0.08(+1.31%)
Feb 13, 2006 6.326 6.326 6.152 6.158 13,510,840 -0.20(-3.12%)
Feb 10, 2006 6.431 6.431 6.239 6.357 22,882,000 -0.07(-1.16%)
Feb 09, 2006 6.481 6.543 6.406 6.431 17,406,876 -0.05(-0.77%)
Feb 08, 2006 6.419 6.506 6.363 6.481 11,118,427 +0.02(+0.38%)
Feb 07, 2006 6.530 6.530 6.431 6.456 14,719,221 -0.07(-1.14%)
Feb 06, 2006 6.450 6.537 6.406 6.530 12,214,257 +0.16(+2.43%)
Feb 03, 2006 6.251 6.431 6.251 6.375 13,203,988 -0.07(-1.15%)
Feb 02, 2006 6.599 6.630 6.388 6.450 20,945,108 -0.18(-2.71%)
Feb 01, 2006 6.667 6.698 6.555 6.630 13,529,384 -0.07(-1.02%)
Jan 31, 2006 6.785 6.785 6.537 6.698 17,295,294 -0.02(-0.37%)
Jan 30, 2006 6.710 6.741 6.611 6.723 12,089,130 +0.01(+0.18%)
Jan 27, 2006 6.636 6.809 6.599 6.710 22,686,570 +0.21(+3.24%)
Jan 26, 2006 6.264 6.512 6.171 6.499 36,648,576 +0.41(+6.72%)
Jan 25, 2006 6.289 6.307 6.090 6.090 20,963,652 -0.14(-2.19%)
Jan 24, 2006 6.164 6.233 6.158 6.226 17,257,724 +0.14(+2.24%)
Jan 23, 2006 6.152 6.183 6.065 6.090 14,843,220 -0.03(-0.51%)
Jan 20, 2006 6.326 6.344 6.115 6.121 15,165,551 -0.21(-3.33%)
Jan 19, 2006 6.264 6.375 6.264 6.332 17,279,492 +0.16(+2.61%)
Jan 18, 2006 6.096 6.208 6.078 6.171 19,084,968 -0.10(-1.58%)
Jan 17, 2006 6.369 6.394 6.258 6.270 16,222,038 -0.17(-2.69%)
Jan 13, 2006 6.450 6.462 6.338 6.444 12,251,505 -0.03(-0.48%)
Jan 12, 2006 6.574 6.599 6.425 6.475 14,601,834 -0.21(-3.15%)
Jan 11, 2006 6.555 6.723 6.524 6.685 18,840,358 +0.11(+1.60%)
Jan 10, 2006 6.654 6.679 6.543 6.580 17,544,904 -0.20(-2.93%)
Jan 09, 2006 6.809 6.847 6.747 6.778 18,186,988 +0.08(+1.20%)
Jan 06, 2006 6.698 6.735 6.568 6.698 21,056,368 +0.28(+4.35%)
Jan 05, 2006 6.431 6.475 6.383 6.419 8,772,129 +0.11(+1.67%)
Jan 04, 2006 6.295 6.338 6.276 6.313 6,480,011 +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.