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

Taiwan Semiconductor ADR (NY: TSM )

132.97 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2006 7.111 7.123 6.970 6.989 6,956,974 -0.04(-0.55%)
Dec 28, 2006 7.002 7.053 6.951 7.027 9,624,132 -0.01(-0.18%)
Dec 27, 2006 6.989 7.047 6.989 7.040 8,527,243 +0.06(+0.82%)
Dec 26, 2006 6.906 7.002 6.893 6.983 6,977,461 +0.11(+1.58%)
Dec 22, 2006 6.880 6.938 6.836 6.874 7,084,272 -0.01(-0.09%)
Dec 21, 2006 6.746 6.893 6.746 6.880 16,041,889 +0.12(+1.70%)
Dec 20, 2006 6.816 6.887 6.740 6.765 12,476,608 -0.03(-0.38%)
Dec 19, 2006 6.804 6.804 6.708 6.791 17,494,556 -0.13(-1.94%)
Dec 18, 2006 6.912 7.034 6.823 6.925 12,251,725 +0.06(+0.84%)
Dec 15, 2006 6.893 6.925 6.810 6.868 12,376,521 +0.02(+0.28%)
Dec 14, 2006 6.746 6.848 6.733 6.848 13,005,660 +0.09(+1.32%)
Dec 13, 2006 6.861 6.893 6.746 6.759 16,049,239 -0.08(-1.12%)
Dec 12, 2006 6.900 6.900 6.721 6.836 19,550,714 -0.12(-1.66%)
Dec 11, 2006 6.983 7.098 6.919 6.951 19,501,610 -0.03(-0.46%)
Dec 08, 2006 6.944 7.021 6.855 6.983 18,254,590 -0.05(-0.73%)
Dec 07, 2006 7.027 7.162 6.989 7.034 11,769,275 -0.02(-0.27%)
Dec 06, 2006 7.149 7.181 7.040 7.053 20,671,218 -0.10(-1.34%)
Dec 05, 2006 7.008 7.213 7.008 7.149 18,550,316 +0.06(+0.90%)
Dec 04, 2006 6.868 7.130 6.816 7.085 27,457,576 +0.29(+4.33%)
Dec 01, 2006 6.778 6.944 6.721 6.791 21,650,350 -0.08(-1.21%)
Nov 30, 2006 6.753 6.906 6.721 6.874 26,295,318 +0.18(+2.67%)
Nov 29, 2006 6.657 6.753 6.612 6.695 18,390,958 +0.13(+1.95%)
Nov 28, 2006 6.522 6.593 6.503 6.567 14,574,209 +0.00(+0.00%)
Nov 27, 2006 6.714 6.791 6.548 6.567 20,745,346 -0.13(-2.00%)
Nov 24, 2006 6.529 6.746 6.510 6.701 12,475,357 +0.11(+1.65%)
Nov 22, 2006 6.426 6.612 6.414 6.593 18,481,506 +0.15(+2.28%)
Nov 21, 2006 6.433 6.452 6.356 6.446 12,170,874 +0.04(+0.70%)
Nov 20, 2006 6.305 6.414 6.305 6.401 19,832,522 +0.02(+0.30%)
Nov 17, 2006 6.369 6.394 6.318 6.382 11,774,592 -0.02(-0.30%)
Nov 16, 2006 6.330 6.414 6.267 6.401 13,657,007 +0.07(+1.11%)
Nov 15, 2006 6.375 6.388 6.267 6.330 16,938,448 +0.03(+0.41%)
Nov 14, 2006 6.126 6.311 6.113 6.305 14,096,138 +0.18(+2.92%)
Nov 13, 2006 6.094 6.139 6.043 6.126 11,811,186 +0.06(+1.05%)
Nov 10, 2006 6.100 6.113 6.036 6.062 13,908,632 +0.00(+0.00%)
Nov 09, 2006 6.196 6.203 6.043 6.062 16,818,500 -0.10(-1.56%)
Nov 08, 2006 6.145 6.171 6.062 6.158 11,928,476 +0.01(+0.21%)
Nov 07, 2006 6.088 6.196 6.081 6.145 24,406,804 +0.04(+0.63%)
Nov 06, 2006 6.043 6.158 6.043 6.107 17,545,068 +0.00(+0.00%)
Nov 03, 2006 6.062 6.107 6.011 6.107 14,871,498 +0.03(+0.53%)
Nov 02, 2006 6.075 6.113 5.985 6.075 21,666,614 +0.03(+0.42%)
Nov 01, 2006 6.241 6.254 6.036 6.049 16,869,638 -0.15(-2.47%)
Oct 31, 2006 6.235 6.286 6.171 6.203 12,146,321 +0.02(+0.31%)
Oct 30, 2006 6.203 6.235 6.088 6.183 19,311,914 -0.02(-0.31%)
Oct 27, 2006 6.382 6.388 6.203 6.203 13,052,733 -0.18(-2.81%)
Oct 26, 2006 6.369 6.554 6.330 6.382 12,951,238 +0.01(+0.10%)
Oct 25, 2006 6.343 6.401 6.286 6.375 17,675,964 +0.03(+0.50%)
Oct 24, 2006 6.369 6.426 6.318 6.343 15,020,065 +0.02(+0.30%)
Oct 23, 2006 6.267 6.356 6.228 6.324 13,841,698 +0.10(+1.54%)
Oct 20, 2006 6.267 6.273 6.177 6.228 11,054,123 +0.02(+0.31%)
Oct 19, 2006 6.247 6.254 6.171 6.209 12,025,279 -0.04(-0.72%)
Oct 18, 2006 6.401 6.445 6.235 6.254 20,265,554 -0.15(-2.40%)
Oct 17, 2006 6.542 6.542 6.350 6.407 17,380,706 -0.20(-3.00%)
Oct 16, 2006 6.708 6.714 6.581 6.605 15,792,610 +0.02(+0.29%)
Oct 13, 2006 6.478 6.644 6.458 6.586 16,417,215 +0.13(+2.08%)
Oct 12, 2006 6.299 6.458 6.292 6.452 26,570,712 +0.18(+2.85%)
Oct 11, 2006 6.267 6.324 6.196 6.273 18,057,544 +0.01(+0.10%)
Oct 10, 2006 6.299 6.362 6.228 6.267 22,381,452 +0.05(+0.82%)
Oct 09, 2006 6.209 6.254 6.183 6.215 9,464,932 +0.01(+0.10%)
Oct 06, 2006 6.222 6.279 6.177 6.209 12,657,859 -0.09(-1.42%)
Oct 05, 2006 6.183 6.299 6.151 6.299 15,690,021 +0.18(+2.93%)
Oct 04, 2006 6.011 6.132 5.979 6.119 21,373,234 +0.07(+1.16%)
Oct 03, 2006 6.139 6.139 6.036 6.049 21,424,998 -0.13(-2.17%)
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.