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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2005 5.348 5.395 5.307 5.348 12,653,732 -0.01(-0.11%)
Jun 29, 2005 5.383 5.389 5.295 5.354 9,383,379 -0.07(-1.30%)
Jun 28, 2005 5.442 5.454 5.407 5.424 15,472,361 +0.00(+0.00%)
Jun 27, 2005 5.454 5.483 5.407 5.424 17,662,430 -0.07(-1.28%)
Jun 24, 2005 5.530 5.542 5.454 5.495 17,739,166 -0.04(-0.64%)
Jun 23, 2005 5.577 5.612 5.524 5.530 14,289,420 +0.01(+0.21%)
Jun 22, 2005 5.594 5.594 5.483 5.518 10,838,309 +0.12(+2.17%)
Jun 21, 2005 5.501 5.501 5.360 5.401 6,655,811 -0.02(-0.32%)
Jun 20, 2005 5.407 5.436 5.395 5.419 10,285,804 +0.04(+0.65%)
Jun 17, 2005 5.407 5.477 5.383 5.383 10,022,341 +0.04(+0.66%)
Jun 16, 2005 5.295 5.372 5.284 5.348 12,526,008 +0.09(+1.79%)
Jun 15, 2005 5.313 5.325 5.207 5.254 11,137,924 -0.02(-0.33%)
Jun 14, 2005 5.307 5.307 5.248 5.272 9,727,160 -0.01(-0.11%)
Jun 13, 2005 5.301 5.424 5.225 5.278 8,619,421 -0.14(-2.58%)
Jun 10, 2005 5.423 5.440 5.389 5.417 8,107,143 -0.03(-0.51%)
Jun 09, 2005 5.334 5.451 5.311 5.445 15,673,011 +0.08(+1.46%)
Jun 08, 2005 5.389 5.434 5.345 5.367 7,568,195 +0.02(+0.31%)
Jun 07, 2005 5.356 5.401 5.329 5.350 9,468,839 -0.05(-0.93%)
Jun 06, 2005 5.339 5.406 5.311 5.401 11,134,028 +0.08(+1.47%)
Jun 03, 2005 5.054 5.395 5.054 5.322 12,975,584 +0.02(+0.42%)
Jun 02, 2005 5.216 5.306 5.200 5.300 13,444,702 +0.11(+2.04%)
Jun 01, 2005 5.093 5.216 5.093 5.194 11,065,630 +0.05(+0.98%)
May 31, 2005 5.093 5.155 5.093 5.144 10,623,370 +0.00(+0.00%)
May 27, 2005 5.149 5.155 5.121 5.144 7,548,678 +0.01(+0.22%)
May 26, 2005 5.144 5.160 5.110 5.133 11,309,857 +0.03(+0.55%)
May 25, 2005 5.138 5.138 5.054 5.105 4,225,104 -0.08(-1.51%)
May 24, 2005 5.149 5.194 5.110 5.183 5,525,921 +0.06(+1.20%)
May 23, 2005 5.099 5.149 5.077 5.121 10,491,229 -0.07(-1.40%)
May 20, 2005 5.194 5.205 5.116 5.194 10,592,394 +0.01(+0.22%)
May 19, 2005 5.093 5.188 5.093 5.183 11,387,387 +0.14(+2.77%)
May 18, 2005 5.043 5.077 5.015 5.043 12,141,557 +0.05(+1.01%)
May 17, 2005 4.943 4.999 4.904 4.993 9,625,331 -0.01(-0.11%)
May 16, 2005 4.999 5.015 4.948 4.999 6,258,067 -0.04(-0.78%)
May 13, 2005 4.932 5.054 4.920 5.038 16,368,631 +0.17(+3.44%)
May 12, 2005 4.959 4.965 4.853 4.870 11,483,538 -0.02(-0.34%)
May 11, 2005 4.920 4.943 4.864 4.887 10,082,273 -0.03(-0.68%)
May 10, 2005 4.971 4.971 4.909 4.920 14,940,686 -0.13(-2.65%)
May 09, 2005 5.049 5.060 5.010 5.054 7,195,407 +0.02(+0.33%)
May 06, 2005 5.071 5.133 5.026 5.038 8,655,940 -0.03(-0.66%)
May 05, 2005 5.021 5.116 5.010 5.071 13,130,285 +0.11(+2.14%)
May 04, 2005 4.881 4.982 4.870 4.965 13,622,143 +0.13(+2.77%)
May 03, 2005 4.887 4.898 4.809 4.831 6,984,484 -0.03(-0.69%)
May 02, 2005 4.859 4.898 4.814 4.864 6,457,711 +0.06(+1.16%)
Apr 29, 2005 4.764 4.825 4.697 4.809 10,168,934 +0.06(+1.18%)
Apr 28, 2005 4.792 4.831 4.714 4.753 7,698,366 -0.03(-0.58%)
Apr 27, 2005 4.775 4.842 4.742 4.781 12,310,761 -0.01(-0.12%)
Apr 26, 2005 4.641 4.809 4.630 4.786 26,148,842 +0.23(+5.02%)
Apr 25, 2005 4.546 4.602 4.529 4.557 6,888,153 +0.03(+0.74%)
Apr 22, 2005 4.585 4.585 4.513 4.524 11,303,770 -0.08(-1.70%)
Apr 21, 2005 4.535 4.619 4.529 4.602 14,597,621 +0.09(+2.11%)
Apr 20, 2005 4.585 4.602 4.485 4.507 11,900,731 -0.06(-1.34%)
Apr 19, 2005 4.557 4.580 4.535 4.568 6,278,300 +0.04(+0.86%)
Apr 18, 2005 4.518 4.574 4.496 4.529 14,526,179 -0.04(-0.98%)
Apr 15, 2005 4.619 4.636 4.568 4.574 7,919,854 -0.07(-1.56%)
Apr 14, 2005 4.691 4.691 4.580 4.647 11,151,575 -0.11(-2.35%)
Apr 13, 2005 4.803 4.814 4.736 4.758 7,898,726 -0.05(-1.05%)
Apr 12, 2005 4.803 4.814 4.719 4.809 4,229,043 +0.01(+0.12%)
Apr 11, 2005 4.825 4.837 4.764 4.803 5,060,921 -0.02(-0.35%)
Apr 08, 2005 4.825 4.881 4.790 4.820 9,957,115 +0.09(+1.89%)
Apr 07, 2005 4.680 4.781 4.636 4.730 9,832,494 +0.03(+0.71%)
Apr 06, 2005 4.725 4.781 4.697 4.697 7,088,513 -0.02(-0.47%)
Apr 05, 2005 4.730 4.747 4.708 4.719 6,218,676 +0.01(+0.24%)
Apr 04, 2005 4.747 4.786 4.697 4.708 7,433,368 -0.07(-1.52%)
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.