Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.784 6.784 6.536 6.697 17,296,302 -0.02(-0.37%)
Jan 30, 2006 6.710 6.741 6.611 6.722 12,089,834 +0.01(+0.18%)
Jan 27, 2006 6.635 6.809 6.598 6.710 22,687,890 +0.21(+3.24%)
Jan 26, 2006 6.263 6.511 6.170 6.499 36,650,712 +0.41(+6.72%)
Jan 25, 2006 6.288 6.307 6.090 6.090 20,964,872 -0.14(-2.19%)
Jan 24, 2006 6.164 6.232 6.158 6.226 17,258,730 +0.14(+2.24%)
Jan 23, 2006 6.152 6.183 6.065 6.090 14,844,084 -0.03(-0.51%)
Jan 20, 2006 6.325 6.344 6.115 6.121 15,166,435 -0.21(-3.33%)
Jan 19, 2006 6.263 6.375 6.263 6.332 17,280,498 +0.16(+2.61%)
Jan 18, 2006 6.096 6.208 6.077 6.170 19,086,080 -0.10(-1.58%)
Jan 17, 2006 6.369 6.394 6.257 6.270 16,222,983 -0.17(-2.69%)
Jan 13, 2006 6.449 6.462 6.338 6.443 12,252,219 -0.03(-0.48%)
Jan 12, 2006 6.573 6.598 6.425 6.474 14,602,684 -0.21(-3.15%)
Jan 11, 2006 6.555 6.722 6.524 6.685 18,841,456 +0.11(+1.60%)
Jan 10, 2006 6.654 6.679 6.542 6.580 17,545,926 -0.20(-2.93%)
Jan 09, 2006 6.809 6.846 6.747 6.778 18,188,046 +0.08(+1.20%)
Jan 06, 2006 6.697 6.735 6.567 6.697 21,057,594 +0.28(+4.35%)
Jan 05, 2006 6.431 6.474 6.383 6.418 8,772,640 +0.11(+1.67%)
Jan 04, 2006 6.294 6.338 6.276 6.313 6,480,388 +0.05(+0.79%)
Jan 03, 2006 6.387 6.387 6.245 6.263 12,633,912 +0.12(+1.92%)
Dec 30, 2005 6.133 6.226 6.046 6.146 5,070,206 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,502 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,800 +0.00(+0.00%)
Dec 27, 2005 6.263 6.301 6.121 6.127 5,411,423 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.257 8,984,692 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.108 3,947,059 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,333,601 +0.12(+2.06%)
Dec 20, 2005 6.009 6.021 5.935 6.009 14,485,290 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,066,347 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.015 10,473,890 -0.01(-0.21%)
Dec 15, 2005 5.984 6.059 5.978 6.028 10,174,760 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.897 5.953 20,347,746 -0.14(-2.34%)
Dec 13, 2005 6.046 6.152 6.003 6.096 12,782,106 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.046 6.096 8,339,991 +0.02(+0.41%)
Dec 09, 2005 6.065 6.077 6.003 6.071 14,445,782 -0.01(-0.20%)
Dec 08, 2005 6.170 6.201 6.040 6.083 18,508,462 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.139 12,286,889 -0.02(-0.40%)
Dec 06, 2005 6.152 6.232 6.077 6.164 17,470,942 +0.06(+0.91%)
Dec 05, 2005 6.077 6.152 6.040 6.108 16,788,990 +0.09(+1.55%)
Dec 02, 2005 6.065 6.083 5.984 6.015 9,016,459 -0.05(-0.82%)
Dec 01, 2005 5.922 6.183 5.966 6.065 15,813,877 +0.12(+2.09%)
Nov 30, 2005 5.823 5.972 5.823 5.941 19,637,736 +0.17(+3.01%)
Nov 29, 2005 5.767 5.897 5.761 5.767 16,162,673 +0.01(+0.11%)
Nov 28, 2005 5.829 5.891 5.705 5.761 13,069,141 -0.06(-1.06%)
Nov 25, 2005 5.879 5.922 5.767 5.823 6,597,299 -0.06(-0.95%)
Nov 23, 2005 5.829 5.966 5.823 5.879 23,304,856 +0.01(+0.21%)
Nov 22, 2005 5.687 5.879 5.581 5.866 24,961,276 +0.18(+3.16%)
Nov 21, 2005 5.687 5.705 5.656 5.687 7,194,268 +0.03(+0.55%)
Nov 18, 2005 5.587 5.668 5.569 5.656 10,039,950 +0.07(+1.22%)
Nov 17, 2005 5.426 5.587 5.426 5.587 14,263,241 +0.14(+2.62%)
Nov 16, 2005 5.470 5.488 5.414 5.445 14,336,935 -0.06(-1.01%)
Nov 15, 2005 5.463 5.544 5.383 5.501 15,007,920 +0.05(+0.91%)
Nov 14, 2005 5.494 5.494 5.445 5.451 9,543,605 -0.03(-0.57%)
Nov 11, 2005 5.569 5.569 5.463 5.482 14,442,880 -0.02(-0.34%)
Nov 10, 2005 5.488 5.507 5.426 5.501 18,043,722 -0.01(-0.11%)
Nov 09, 2005 5.401 5.519 5.364 5.507 29,240,684 +0.16(+2.90%)
Nov 08, 2005 5.321 5.377 5.290 5.352 11,525,116 +0.02(+0.35%)
Nov 07, 2005 5.321 5.358 5.215 5.333 13,722,227 +0.02(+0.35%)
Nov 04, 2005 5.296 5.339 5.259 5.315 11,913,743 +0.02(+0.47%)
Nov 03, 2005 5.178 5.339 5.172 5.290 27,033,898 +0.08(+1.55%)
Nov 02, 2005 5.004 5.240 5.004 5.209 20,363,226 +0.22(+4.35%)
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.