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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 5.112 5.174 5.112 5.163 10,584,304 +0.00(+0.00%)
May 27, 2005 5.168 5.174 5.140 5.163 7,520,919 +0.01(+0.22%)
May 26, 2005 5.163 5.180 5.129 5.152 11,268,267 +0.03(+0.55%)
May 25, 2005 5.157 5.157 5.073 5.123 4,209,567 -0.08(-1.51%)
May 24, 2005 5.168 5.213 5.129 5.202 5,505,600 +0.06(+1.20%)
May 23, 2005 5.118 5.168 5.095 5.140 10,452,649 -0.07(-1.40%)
May 20, 2005 5.213 5.224 5.135 5.213 10,553,442 +0.01(+0.22%)
May 19, 2005 5.112 5.208 5.112 5.202 11,345,512 +0.14(+2.77%)
May 18, 2005 5.062 5.095 5.034 5.062 12,096,908 +0.05(+1.01%)
May 17, 2005 4.961 5.017 4.922 5.011 9,589,935 -0.01(-0.11%)
May 16, 2005 5.017 5.034 4.967 5.017 6,235,054 -0.04(-0.78%)
May 13, 2005 4.950 5.073 4.939 5.056 16,308,437 +0.17(+3.44%)
May 12, 2005 4.978 4.983 4.871 4.888 11,441,309 -0.02(-0.34%)
May 11, 2005 4.939 4.961 4.882 4.905 10,045,197 -0.03(-0.68%)
May 10, 2005 4.989 4.989 4.927 4.939 14,885,744 -0.13(-2.65%)
May 09, 2005 5.067 5.079 5.028 5.073 7,168,947 +0.02(+0.33%)
May 06, 2005 5.090 5.152 5.045 5.056 8,624,109 -0.03(-0.66%)
May 05, 2005 5.039 5.135 5.028 5.090 13,082,000 +0.11(+2.14%)
May 04, 2005 4.899 5.000 4.888 4.983 13,572,049 +0.13(+2.77%)
May 03, 2005 4.905 4.916 4.826 4.849 6,958,799 -0.03(-0.69%)
May 02, 2005 4.877 4.916 4.832 4.882 6,433,963 +0.06(+1.16%)
Apr 29, 2005 4.782 4.843 4.714 4.826 10,131,539 +0.06(+1.17%)
Apr 28, 2005 4.810 4.849 4.731 4.770 7,670,057 -0.03(-0.58%)
Apr 27, 2005 4.793 4.860 4.759 4.798 12,265,490 -0.01(-0.12%)
Apr 26, 2005 4.658 4.826 4.647 4.804 26,052,682 +0.23(+5.02%)
Apr 25, 2005 4.563 4.619 4.546 4.574 6,862,823 +0.03(+0.74%)
Apr 22, 2005 4.602 4.602 4.529 4.541 11,262,202 -0.08(-1.70%)
Apr 21, 2005 4.552 4.636 4.546 4.619 14,543,941 +0.10(+2.11%)
Apr 20, 2005 4.602 4.619 4.501 4.524 11,856,968 -0.06(-1.34%)
Apr 19, 2005 4.574 4.597 4.552 4.585 6,255,213 +0.04(+0.86%)
Apr 18, 2005 4.535 4.591 4.512 4.546 14,472,761 -0.04(-0.98%)
Apr 15, 2005 4.636 4.653 4.585 4.591 7,890,730 -0.07(-1.56%)
Apr 14, 2005 4.709 4.709 4.597 4.664 11,110,567 -0.11(-2.35%)
Apr 13, 2005 4.821 4.832 4.754 4.776 7,869,680 -0.05(-1.05%)
Apr 12, 2005 4.821 4.832 4.737 4.826 4,213,491 +0.01(+0.12%)
Apr 11, 2005 4.843 4.854 4.782 4.821 5,042,311 -0.02(-0.35%)
Apr 08, 2005 4.843 4.899 4.807 4.838 9,920,499 +0.09(+1.89%)
Apr 07, 2005 4.697 4.798 4.653 4.748 9,796,337 +0.03(+0.71%)
Apr 06, 2005 4.742 4.798 4.714 4.714 7,062,446 -0.02(-0.47%)
Apr 05, 2005 4.748 4.765 4.725 4.737 6,195,807 +0.01(+0.24%)
Apr 04, 2005 4.765 4.804 4.714 4.725 7,406,033 -0.07(-1.52%)
Apr 01, 2005 4.944 4.944 4.793 4.798 9,192,473 +0.04(+0.94%)
Mar 31, 2005 4.737 4.798 4.703 4.754 16,313,075 +0.06(+1.31%)
Mar 30, 2005 4.613 4.725 4.613 4.692 10,263,194 +0.07(+1.45%)
Mar 29, 2005 4.692 4.737 4.602 4.625 8,507,974 -0.11(-2.37%)
Mar 28, 2005 4.737 4.770 4.709 4.737 5,140,963 +0.04(+0.84%)
Mar 24, 2005 4.664 4.731 4.658 4.697 6,778,978 +0.05(+1.09%)
Mar 23, 2005 4.630 4.697 4.630 4.647 9,256,694 +0.01(+0.12%)
Mar 22, 2005 4.720 4.776 4.641 4.641 12,524,340 -0.10(-2.01%)
Mar 21, 2005 4.770 4.804 4.725 4.737 5,401,953 -0.03(-0.71%)
Mar 18, 2005 4.804 4.810 4.731 4.770 7,869,144 -0.04(-0.93%)
Mar 17, 2005 4.748 4.838 4.748 4.815 6,826,787 +0.02(+0.35%)
Mar 16, 2005 4.804 4.854 4.793 4.798 6,078,424 +0.03(+0.71%)
Mar 15, 2005 4.810 4.821 4.737 4.765 9,498,954 -0.04(-0.93%)
Mar 14, 2005 4.860 4.882 4.782 4.810 10,224,304 -0.09(-1.83%)
Mar 11, 2005 4.939 5.034 4.894 4.899 13,124,101 -0.02(-0.34%)
Mar 10, 2005 4.933 4.950 4.849 4.916 11,186,206 -0.04(-0.90%)
Mar 09, 2005 5.045 5.090 4.961 4.961 17,095,156 +0.01(+0.11%)
Mar 08, 2005 5.073 5.073 4.933 4.955 12,522,021 -0.14(-2.75%)
Mar 07, 2005 4.933 5.101 4.927 5.095 15,647,130 +0.16(+3.30%)
Mar 04, 2005 4.989 4.989 4.916 4.933 17,418,762 -0.06(-1.12%)
Mar 03, 2005 5.079 5.090 4.961 4.989 17,451,944 -0.09(-1.77%)
Mar 02, 2005 5.123 5.129 5.073 5.079 14,186,439 -0.08(-1.63%)
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.