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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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.