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 29, 2006 7.103 7.116 6.963 6.982 6,964,280 -0.04(-0.55%)
Dec 28, 2006 6.995 7.046 6.943 7.020 9,634,240 -0.01(-0.18%)
Dec 27, 2006 6.982 7.039 6.982 7.033 8,536,199 +0.06(+0.82%)
Dec 26, 2006 6.899 6.995 6.886 6.975 6,984,788 +0.11(+1.58%)
Dec 22, 2006 6.873 6.931 6.828 6.867 7,091,712 -0.01(-0.09%)
Dec 21, 2006 6.739 6.886 6.739 6.873 16,058,736 +0.11(+1.70%)
Dec 20, 2006 6.809 6.880 6.733 6.758 12,489,711 -0.03(-0.38%)
Dec 19, 2006 6.797 6.797 6.701 6.784 17,512,928 -0.13(-1.94%)
Dec 18, 2006 6.905 7.027 6.816 6.918 12,264,592 +0.06(+0.84%)
Dec 15, 2006 6.886 6.918 6.803 6.860 12,389,519 +0.02(+0.28%)
Dec 14, 2006 6.739 6.841 6.726 6.841 13,019,319 +0.09(+1.32%)
Dec 13, 2006 6.854 6.886 6.739 6.752 16,066,094 -0.08(-1.12%)
Dec 12, 2006 6.892 6.892 6.714 6.828 19,571,248 -0.11(-1.66%)
Dec 11, 2006 6.975 7.090 6.912 6.943 19,522,090 -0.03(-0.46%)
Dec 08, 2006 6.937 7.014 6.848 6.975 18,273,762 -0.05(-0.73%)
Dec 07, 2006 7.020 7.154 6.982 7.027 11,781,635 -0.02(-0.27%)
Dec 06, 2006 7.141 7.173 7.033 7.046 20,692,928 -0.10(-1.34%)
Dec 05, 2006 7.001 7.205 7.001 7.141 18,569,798 +0.06(+0.90%)
Dec 04, 2006 6.860 7.122 6.809 7.078 27,486,412 +0.29(+4.33%)
Dec 01, 2006 6.771 6.937 6.714 6.784 21,673,086 -0.08(-1.21%)
Nov 30, 2006 6.745 6.899 6.714 6.867 26,322,934 +0.18(+2.67%)
Nov 29, 2006 6.650 6.745 6.605 6.688 18,410,272 +0.13(+1.95%)
Nov 28, 2006 6.515 6.586 6.496 6.560 14,589,515 +0.00(+0.00%)
Nov 27, 2006 6.707 6.784 6.541 6.560 20,767,132 -0.13(-2.00%)
Nov 24, 2006 6.522 6.739 6.503 6.694 12,488,458 +0.11(+1.65%)
Nov 22, 2006 6.420 6.605 6.407 6.586 18,500,916 +0.15(+2.28%)
Nov 21, 2006 6.426 6.445 6.349 6.439 12,183,656 +0.04(+0.70%)
Nov 20, 2006 6.298 6.407 6.298 6.394 19,853,350 +0.02(+0.30%)
Nov 17, 2006 6.362 6.388 6.311 6.375 11,786,958 -0.02(-0.30%)
Nov 16, 2006 6.324 6.407 6.260 6.394 13,671,350 +0.07(+1.11%)
Nov 15, 2006 6.369 6.381 6.260 6.324 16,956,238 +0.03(+0.41%)
Nov 14, 2006 6.119 6.305 6.107 6.298 14,110,942 +0.18(+2.92%)
Nov 13, 2006 6.088 6.132 6.036 6.119 11,823,591 +0.06(+1.05%)
Nov 10, 2006 6.094 6.107 6.030 6.056 13,923,239 +0.00(+0.00%)
Nov 09, 2006 6.190 6.196 6.036 6.056 16,836,164 -0.10(-1.56%)
Nov 08, 2006 6.139 6.164 6.056 6.151 11,941,003 +0.01(+0.21%)
Nov 07, 2006 6.081 6.190 6.075 6.139 24,432,436 +0.04(+0.63%)
Nov 06, 2006 6.036 6.151 6.036 6.100 17,563,494 +0.00(+0.00%)
Nov 03, 2006 6.056 6.100 6.004 6.100 14,887,117 +0.03(+0.53%)
Nov 02, 2006 6.068 6.107 5.979 6.068 21,689,368 +0.03(+0.42%)
Nov 01, 2006 6.234 6.247 6.030 6.043 16,887,356 -0.15(-2.47%)
Oct 31, 2006 6.228 6.279 6.164 6.196 12,159,077 +0.02(+0.31%)
Oct 30, 2006 6.196 6.228 6.081 6.177 19,332,196 -0.02(-0.31%)
Oct 27, 2006 6.375 6.381 6.196 6.196 13,066,441 -0.18(-2.81%)
Oct 26, 2006 6.362 6.547 6.324 6.375 12,964,840 +0.01(+0.10%)
Oct 25, 2006 6.337 6.394 6.279 6.369 17,694,526 +0.03(+0.50%)
Oct 24, 2006 6.362 6.420 6.311 6.337 15,035,839 +0.02(+0.30%)
Oct 23, 2006 6.260 6.349 6.222 6.317 13,856,235 +0.10(+1.54%)
Oct 20, 2006 6.260 6.266 6.171 6.222 11,065,733 +0.02(+0.31%)
Oct 19, 2006 6.241 6.247 6.164 6.202 12,037,908 -0.04(-0.72%)
Oct 18, 2006 6.394 6.438 6.228 6.247 20,286,838 -0.15(-2.40%)
Oct 17, 2006 6.535 6.535 6.343 6.401 17,398,960 -0.20(-3.00%)
Oct 16, 2006 6.701 6.707 6.574 6.599 15,809,196 +0.02(+0.29%)
Oct 13, 2006 6.471 6.637 6.452 6.579 16,434,456 +0.13(+2.08%)
Oct 12, 2006 6.292 6.452 6.286 6.445 26,598,618 +0.18(+2.85%)
Oct 11, 2006 6.260 6.317 6.190 6.266 18,076,508 +0.01(+0.10%)
Oct 10, 2006 6.292 6.356 6.222 6.260 22,404,958 +0.05(+0.82%)
Oct 09, 2006 6.202 6.247 6.177 6.209 9,474,872 +0.01(+0.10%)
Oct 06, 2006 6.215 6.273 6.171 6.202 12,671,152 -0.09(-1.42%)
Oct 05, 2006 6.177 6.292 6.145 6.292 15,706,499 +0.18(+2.93%)
Oct 04, 2006 6.004 6.126 5.973 6.113 21,395,680 +0.07(+1.16%)
Oct 03, 2006 6.132 6.132 6.030 6.043 21,447,498 -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.