Indicators

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.339	5.370	5.314	5.333	13,099,447	-0.05(-0.92%)
Jul 28, 2005	5.358	5.407	5.351	5.383	17,784,862	+0.05(+0.93%)
Jul 27, 2005	5.339	5.358	5.252	5.333	25,242,578	-0.06(-1.15%)
Jul 26, 2005	5.519	5.519	5.314	5.395	34,030,952	-0.20(-3.55%)
Jul 25, 2005	5.730	5.736	5.581	5.594	10,651,717	-0.12(-2.17%)
Jul 22, 2005	5.792	5.811	5.712	5.718	12,295,349	-0.07(-1.18%)
Jul 21, 2005	5.805	5.873	5.771	5.786	10,191,519	-0.04(-0.64%)
Jul 20, 2005	5.774	5.854	5.699	5.823	17,405,204	+0.05(+0.86%)
Jul 19, 2005	5.743	5.792	5.712	5.774	10,570,051	+0.05(+0.87%)
Jul 18, 2005	5.774	5.830	5.712	5.724	5,428,625	-0.09(-1.50%)
Jul 15, 2005	5.830	5.830	5.718	5.811	9,141,134	-0.01(-0.21%)
Jul 14, 2005	5.811	5.842	5.795	5.823	8,967,010	+0.06(+1.08%)
Jul 13, 2005	5.830	5.830	5.681	5.761	10,252,729	-0.07(-1.28%)
Jul 12, 2005	5.699	5.836	5.699	5.836	10,957,764	+0.14(+2.40%)
Jul 11, 2005	5.699	5.712	5.674	5.699	12,239,133	+0.17(+3.15%)
Jul 08, 2005	5.482	5.532	5.451	5.525	11,836,601	+0.07(+1.25%)
Jul 07, 2005	5.445	5.488	5.389	5.457	11,537,964	-0.11(-2.01%)
Jul 06, 2005	5.556	5.569	5.532	5.569	10,163,814	+0.00(+0.00%)
Jul 05, 2005	5.500	5.575	5.488	5.569	21,504,458	-0.13(-2.29%)

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.