Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.446 6.446 6.210 6.364 18,203,872 -0.02(-0.37%)
Jan 30, 2006 6.375 6.405 6.281 6.387 12,724,212 +0.01(+0.18%)
Jan 27, 2006 6.305 6.470 6.269 6.375 23,878,370 +0.20(+3.24%)
Jan 26, 2006 5.951 6.187 5.863 6.175 38,573,848 +0.39(+6.72%)
Jan 25, 2006 5.975 5.992 5.786 5.786 22,064,940 -0.13(-2.19%)
Jan 24, 2006 5.857 5.922 5.851 5.916 18,164,328 +0.13(+2.24%)
Jan 23, 2006 5.845 5.874 5.763 5.786 15,622,983 -0.03(-0.51%)
Jan 20, 2006 6.010 6.028 5.810 5.816 15,962,247 -0.20(-3.33%)
Jan 19, 2006 5.951 6.057 5.951 6.016 18,187,240 +0.15(+2.61%)
Jan 18, 2006 5.792 5.898 5.774 5.863 20,087,564 -0.09(-1.58%)
Jan 17, 2006 6.051 6.075 5.945 5.957 17,074,234 -0.16(-2.69%)
Jan 13, 2006 6.128 6.140 6.022 6.122 12,895,117 -0.03(-0.48%)
Jan 12, 2006 6.246 6.269 6.104 6.151 15,368,916 -0.20(-3.15%)
Jan 11, 2006 6.228 6.387 6.199 6.352 19,830,104 +0.10(+1.60%)
Jan 10, 2006 6.322 6.346 6.216 6.252 18,466,596 -0.19(-2.93%)
Jan 09, 2006 6.470 6.505 6.411 6.440 19,142,410 +0.08(+1.20%)
Jan 06, 2006 6.364 6.399 6.240 6.364 22,162,528 +0.27(+4.35%)
Jan 05, 2006 6.110 6.151 6.065 6.098 9,232,958 +0.10(+1.67%)
Jan 04, 2006 5.981 6.022 5.963 5.998 6,820,427 +0.05(+0.79%)
Jan 03, 2006 6.069 6.069 5.933 5.951 13,296,838 +0.11(+1.92%)
Dec 30, 2005 5.827 5.916 5.745 5.839 5,336,250 +0.01(+0.20%)
Dec 29, 2005 5.845 5.869 5.816 5.827 5,149,221 +0.01(+0.10%)
Dec 28, 2005 5.821 5.851 5.739 5.821 6,697,722 +0.00(+0.00%)
Dec 27, 2005 5.951 5.986 5.816 5.821 5,695,371 -0.12(-2.08%)
Dec 23, 2005 5.869 5.986 5.869 5.945 9,456,136 +0.14(+2.44%)
Dec 22, 2005 5.786 5.851 5.733 5.804 4,154,169 -0.02(-0.40%)
Dec 21, 2005 5.798 5.886 5.768 5.827 14,033,241 +0.12(+2.06%)
Dec 20, 2005 5.710 5.721 5.639 5.710 15,245,362 +0.06(+1.04%)
Dec 19, 2005 5.739 5.786 5.651 5.651 14,804,436 -0.06(-1.13%)
Dec 16, 2005 5.786 5.792 5.698 5.715 11,023,475 -0.01(-0.21%)
Dec 15, 2005 5.686 5.757 5.680 5.727 10,708,650 +0.07(+1.25%)
Dec 14, 2005 5.733 5.739 5.603 5.656 21,415,432 -0.14(-2.34%)
Dec 13, 2005 5.745 5.845 5.704 5.792 13,452,808 +0.00(+0.00%)
Dec 12, 2005 5.786 5.845 5.745 5.792 8,777,607 +0.02(+0.41%)
Dec 09, 2005 5.763 5.774 5.704 5.768 15,203,781 -0.01(-0.20%)
Dec 08, 2005 5.863 5.892 5.739 5.780 19,479,638 -0.05(-0.91%)
Dec 07, 2005 5.886 5.898 5.816 5.833 12,931,606 -0.02(-0.40%)
Dec 06, 2005 5.845 5.922 5.774 5.857 18,387,676 +0.05(+0.91%)
Dec 05, 2005 5.774 5.845 5.739 5.804 17,669,942 +0.09(+1.55%)
Dec 02, 2005 5.763 5.780 5.686 5.715 9,489,571 -0.05(-0.82%)
Dec 01, 2005 5.627 5.874 5.668 5.763 16,643,662 +0.12(+2.09%)
Nov 30, 2005 5.533 5.674 5.533 5.645 20,668,168 +0.16(+3.01%)
Nov 29, 2005 5.480 5.603 5.474 5.480 17,010,760 +0.01(+0.11%)
Nov 28, 2005 5.539 5.598 5.421 5.474 13,754,905 -0.06(-1.06%)
Nov 25, 2005 5.586 5.627 5.480 5.533 6,943,472 -0.05(-0.95%)
Nov 23, 2005 5.539 5.668 5.533 5.586 24,527,708 +0.01(+0.21%)
Nov 22, 2005 5.403 5.586 5.303 5.574 26,271,044 +0.17(+3.16%)
Nov 21, 2005 5.403 5.421 5.374 5.403 7,571,765 +0.03(+0.55%)
Nov 18, 2005 5.309 5.385 5.291 5.374 10,566,766 +0.06(+1.22%)
Nov 17, 2005 5.156 5.309 5.156 5.309 15,011,661 +0.14(+2.62%)
Nov 16, 2005 5.197 5.215 5.144 5.173 15,089,222 -0.05(-1.01%)
Nov 15, 2005 5.191 5.268 5.114 5.226 15,795,415 +0.05(+0.91%)
Nov 14, 2005 5.220 5.220 5.173 5.179 10,044,376 -0.03(-0.57%)
Nov 11, 2005 5.291 5.291 5.191 5.209 15,200,726 -0.02(-0.34%)
Nov 10, 2005 5.215 5.232 5.156 5.226 18,990,512 -0.01(-0.11%)
Nov 09, 2005 5.132 5.244 5.097 5.232 30,775,000 +0.15(+2.90%)
Nov 08, 2005 5.055 5.109 5.026 5.085 12,129,862 +0.02(+0.35%)
Nov 07, 2005 5.055 5.091 4.955 5.067 14,442,260 +0.02(+0.35%)
Nov 04, 2005 5.032 5.073 4.997 5.050 12,538,881 +0.02(+0.47%)
Nov 03, 2005 4.920 5.073 4.914 5.026 28,452,420 +0.08(+1.55%)
Nov 02, 2005 4.755 4.979 4.755 4.949 21,431,726 +0.21(+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.