Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.811 5.867 5.755 5.861 13,457,503 +0.11(+1.94%)
May 30, 2006 5.793 5.842 5.743 5.749 13,841,753 -0.04(-0.75%)
May 26, 2006 5.848 5.867 5.755 5.793 12,170,957 -0.07(-1.27%)
May 25, 2006 5.848 5.935 5.793 5.867 13,054,023 +0.01(+0.21%)
May 24, 2006 5.910 5.941 5.755 5.854 18,148,982 -0.04(-0.63%)
May 23, 2006 5.941 6.065 5.892 5.892 14,569,212 +0.04(+0.63%)
May 22, 2006 6.102 6.102 5.725 5.854 20,299,848 -0.24(-3.96%)
May 19, 2006 6.077 6.176 6.028 6.096 14,482,441 +0.04(+0.61%)
May 18, 2006 6.158 6.263 6.059 6.059 13,355,542 -0.06(-0.91%)
May 17, 2006 6.244 6.282 6.065 6.114 16,224,011 -0.06(-1.00%)
May 16, 2006 6.164 6.275 6.158 6.176 16,962,620 -0.04(-0.60%)
May 15, 2006 6.220 6.263 6.145 6.213 22,273,618 -0.07(-1.18%)
May 12, 2006 6.350 6.424 6.220 6.288 22,617,634 -0.13(-2.03%)
May 11, 2006 6.541 6.597 6.368 6.418 19,854,034 -0.06(-0.96%)
May 10, 2006 6.504 6.616 6.473 6.480 14,691,856 -0.15(-2.33%)
May 09, 2006 6.764 6.808 6.616 6.634 21,856,404 -0.27(-3.94%)
May 08, 2006 6.987 7.037 6.900 6.907 14,856,512 -0.06(-0.89%)
May 05, 2006 6.814 6.987 6.783 6.968 21,455,672 +0.19(+2.83%)
May 04, 2006 6.671 6.826 6.659 6.777 16,300,441 +0.14(+2.05%)
May 03, 2006 6.535 6.653 6.510 6.640 12,294,409 +0.13(+2.00%)
May 02, 2006 6.473 6.554 6.473 6.510 8,434,611 +0.02(+0.38%)
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.