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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2005 6.133 6.226 6.047 6.146 5,069,911 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,217 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,430 +0.00(+0.00%)
Dec 27, 2005 6.264 6.301 6.121 6.127 5,411,108 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.258 8,984,169 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.109 3,946,829 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,332,824 +0.12(+2.06%)
Dec 20, 2005 6.009 6.022 5.935 6.009 14,484,446 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,065,528 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.016 10,473,280 -0.01(-0.21%)
Dec 15, 2005 5.985 6.059 5.978 6.028 10,174,167 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.898 5.954 20,346,562 -0.14(-2.34%)
Dec 13, 2005 6.047 6.152 6.003 6.096 12,781,361 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.047 6.096 8,339,505 +0.02(+0.41%)
Dec 09, 2005 6.065 6.078 6.003 6.071 14,444,941 -0.01(-0.20%)
Dec 08, 2005 6.171 6.202 6.040 6.084 18,507,384 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.140 12,286,173 -0.02(-0.40%)
Dec 06, 2005 6.152 6.233 6.078 6.164 17,469,924 +0.06(+0.91%)
Dec 05, 2005 6.078 6.152 6.040 6.109 16,788,014 +0.09(+1.55%)
Dec 02, 2005 6.065 6.084 5.985 6.016 9,015,934 -0.05(-0.82%)
Dec 01, 2005 5.923 6.183 5.966 6.065 15,812,956 +0.12(+2.09%)
Nov 30, 2005 5.823 5.972 5.823 5.941 19,636,592 +0.17(+3.01%)
Nov 29, 2005 5.768 5.898 5.761 5.768 16,161,732 +0.01(+0.11%)
Nov 28, 2005 5.830 5.892 5.706 5.761 13,068,380 -0.06(-1.06%)
Nov 25, 2005 5.879 5.923 5.768 5.823 6,596,915 -0.06(-0.95%)
Nov 23, 2005 5.830 5.966 5.823 5.879 23,303,498 +0.01(+0.21%)
Nov 22, 2005 5.687 5.879 5.582 5.867 24,959,822 +0.18(+3.16%)
Nov 21, 2005 5.687 5.706 5.656 5.687 7,193,849 +0.03(+0.55%)
Nov 18, 2005 5.588 5.668 5.569 5.656 10,039,365 +0.07(+1.22%)
Nov 17, 2005 5.426 5.588 5.426 5.588 14,262,410 +0.14(+2.62%)
Nov 16, 2005 5.470 5.488 5.414 5.445 14,336,100 -0.06(-1.01%)
Nov 15, 2005 5.464 5.544 5.383 5.501 15,007,046 +0.05(+0.91%)
Nov 14, 2005 5.495 5.495 5.445 5.451 9,543,049 -0.03(-0.57%)
Nov 11, 2005 5.569 5.569 5.464 5.482 14,442,038 -0.02(-0.34%)
Nov 10, 2005 5.488 5.507 5.426 5.501 18,042,672 -0.01(-0.11%)
Nov 09, 2005 5.402 5.519 5.364 5.507 29,238,980 +0.16(+2.90%)
Nov 08, 2005 5.321 5.377 5.290 5.352 11,524,445 +0.02(+0.35%)
Nov 07, 2005 5.321 5.358 5.216 5.333 13,721,428 +0.02(+0.35%)
Nov 04, 2005 5.296 5.340 5.259 5.315 11,913,049 +0.02(+0.47%)
Nov 03, 2005 5.178 5.340 5.172 5.290 27,032,322 +0.08(+1.55%)
Nov 02, 2005 5.005 5.240 5.005 5.209 20,362,040 +0.22(+4.35%)
Nov 01, 2005 4.992 5.017 4.930 4.992 13,925,889 -0.02(-0.37%)
Oct 31, 2005 4.986 5.017 4.974 5.011 12,913,906 +0.06(+1.13%)
Oct 28, 2005 4.893 4.992 4.825 4.955 19,157,368 +0.16(+3.23%)
Oct 27, 2005 4.862 4.862 4.719 4.800 20,474,914 +0.00(+0.00%)
Oct 26, 2005 4.856 4.875 4.788 4.800 12,247,635 -0.08(-1.65%)
Oct 25, 2005 4.899 5.061 4.850 4.881 9,651,084 -0.06(-1.13%)
Oct 24, 2005 4.899 4.949 4.850 4.937 11,295,153 +0.10(+2.05%)
Oct 21, 2005 4.806 4.856 4.744 4.837 11,164,866 +0.10(+2.09%)
Oct 20, 2005 4.738 4.837 4.695 4.738 14,076,170 -0.11(-2.30%)
Oct 19, 2005 4.806 4.856 4.651 4.850 25,962,774 -0.06(-1.14%)
Oct 18, 2005 4.961 4.961 4.881 4.906 8,215,829 -0.02(-0.38%)
Oct 17, 2005 4.899 4.930 4.856 4.924 10,644,685 +0.01(+0.13%)
Oct 14, 2005 4.980 4.999 4.899 4.918 16,523,246 -0.07(-1.37%)
Oct 13, 2005 4.999 5.017 4.899 4.986 16,769,631 +0.00(+0.00%)
Oct 12, 2005 4.961 5.011 4.943 4.986 14,969,476 -0.06(-1.11%)
Oct 11, 2005 5.147 5.147 5.017 5.042 17,028,270 -0.08(-1.57%)
Oct 10, 2005 5.197 5.222 5.116 5.123 21,772,624 -0.10(-1.90%)
Oct 07, 2005 5.197 5.247 5.172 5.222 25,872,638 +0.08(+1.57%)
Oct 06, 2005 5.166 5.253 5.141 5.141 22,227,500 -0.02(-0.48%)
Oct 05, 2005 5.228 5.240 5.166 5.166 15,448,216 -0.04(-0.83%)
Oct 04, 2005 5.271 5.315 5.203 5.209 18,298,892 +0.07(+1.33%)
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.