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: 4:10 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 5.118 5.179 5.118 5.168 10,572,970 +0.00(+0.00%)
May 27, 2005 5.174 5.179 5.146 5.168 7,512,866 +0.01(+0.22%)
May 26, 2005 5.168 5.185 5.135 5.157 11,256,201 +0.03(+0.55%)
May 25, 2005 5.163 5.163 5.078 5.129 4,205,059 -0.08(-1.51%)
May 24, 2005 5.174 5.219 5.135 5.208 5,499,705 +0.06(+1.20%)
May 23, 2005 5.123 5.174 5.101 5.146 10,441,456 -0.07(-1.40%)
May 20, 2005 5.219 5.230 5.141 5.219 10,542,141 +0.01(+0.22%)
May 19, 2005 5.118 5.213 5.118 5.208 11,333,363 +0.14(+2.77%)
May 18, 2005 5.067 5.101 5.039 5.067 12,083,955 +0.05(+1.01%)
May 17, 2005 4.966 5.022 4.927 5.017 9,579,666 -0.01(-0.11%)
May 16, 2005 5.022 5.039 4.972 5.022 6,228,378 -0.04(-0.78%)
May 13, 2005 4.955 5.078 4.944 5.062 16,290,974 +0.17(+3.44%)
May 12, 2005 4.983 4.989 4.876 4.893 11,429,058 -0.02(-0.34%)
May 11, 2005 4.944 4.966 4.888 4.910 10,034,441 -0.03(-0.68%)
May 10, 2005 4.994 4.994 4.933 4.944 14,869,804 -0.13(-2.65%)
May 09, 2005 5.073 5.084 5.034 5.078 7,161,271 +0.02(+0.33%)
May 06, 2005 5.095 5.157 5.050 5.062 8,614,874 -0.03(-0.66%)
May 05, 2005 5.045 5.140 5.034 5.095 13,067,993 +0.11(+2.14%)
May 04, 2005 4.905 5.006 4.893 4.989 13,557,517 +0.13(+2.77%)
May 03, 2005 4.910 4.921 4.832 4.854 6,951,348 -0.03(-0.69%)
May 02, 2005 4.882 4.921 4.837 4.888 6,427,074 +0.06(+1.16%)
Apr 29, 2005 4.787 4.848 4.719 4.832 10,120,691 +0.06(+1.17%)
Apr 28, 2005 4.815 4.854 4.736 4.775 7,661,844 -0.03(-0.58%)
Apr 27, 2005 4.798 4.865 4.764 4.804 12,252,357 -0.01(-0.12%)
Apr 26, 2005 4.663 4.832 4.652 4.809 26,024,786 +0.23(+5.02%)
Apr 25, 2005 4.568 4.624 4.551 4.579 6,855,474 +0.03(+0.74%)
Apr 22, 2005 4.607 4.607 4.534 4.545 11,250,142 -0.08(-1.70%)
Apr 21, 2005 4.557 4.641 4.551 4.624 14,528,367 +0.10(+2.11%)
Apr 20, 2005 4.607 4.624 4.506 4.529 11,844,272 -0.06(-1.34%)
Apr 19, 2005 4.579 4.601 4.557 4.590 6,248,515 +0.04(+0.86%)
Apr 18, 2005 4.540 4.596 4.517 4.551 14,457,264 -0.04(-0.98%)
Apr 15, 2005 4.641 4.658 4.590 4.596 7,882,281 -0.07(-1.56%)
Apr 14, 2005 4.714 4.714 4.601 4.669 11,098,670 -0.11(-2.35%)
Apr 13, 2005 4.826 4.837 4.759 4.781 7,861,253 -0.05(-1.05%)
Apr 12, 2005 4.826 4.837 4.742 4.832 4,208,980 +0.01(+0.12%)
Apr 11, 2005 4.848 4.860 4.787 4.826 5,036,911 -0.02(-0.35%)
Apr 08, 2005 4.848 4.905 4.812 4.843 9,909,877 +0.09(+1.89%)
Apr 07, 2005 4.702 4.804 4.658 4.753 9,785,847 +0.03(+0.71%)
Apr 06, 2005 4.747 4.804 4.719 4.719 7,054,884 -0.02(-0.47%)
Apr 05, 2005 4.753 4.770 4.731 4.742 6,189,173 +0.01(+0.24%)
Apr 04, 2005 4.770 4.809 4.719 4.731 7,398,103 -0.07(-1.52%)
Apr 01, 2005 4.949 4.949 4.798 4.804 9,182,630 +0.04(+0.94%)
Mar 31, 2005 4.742 4.804 4.708 4.759 16,295,608 +0.06(+1.31%)
Mar 30, 2005 4.618 4.731 4.618 4.697 10,252,205 +0.07(+1.45%)
Mar 29, 2005 4.697 4.742 4.607 4.630 8,498,864 -0.11(-2.37%)
Mar 28, 2005 4.742 4.775 4.714 4.742 5,135,458 +0.04(+0.84%)
Mar 24, 2005 4.669 4.736 4.663 4.702 6,771,719 +0.05(+1.09%)
Mar 23, 2005 4.635 4.702 4.635 4.652 9,246,783 +0.01(+0.12%)
Mar 22, 2005 4.725 4.781 4.646 4.646 12,510,930 -0.10(-2.01%)
Mar 21, 2005 4.775 4.809 4.731 4.742 5,396,169 -0.03(-0.71%)
Mar 18, 2005 4.809 4.815 4.736 4.775 7,860,718 -0.04(-0.93%)
Mar 17, 2005 4.753 4.843 4.753 4.820 6,819,477 +0.02(+0.35%)
Mar 16, 2005 4.809 4.860 4.798 4.804 6,071,915 +0.03(+0.71%)
Mar 15, 2005 4.815 4.826 4.742 4.770 9,488,782 -0.04(-0.93%)
Mar 14, 2005 4.865 4.888 4.787 4.815 10,213,356 -0.09(-1.83%)
Mar 11, 2005 4.944 5.039 4.899 4.905 13,110,048 -0.02(-0.34%)
Mar 10, 2005 4.938 4.955 4.854 4.921 11,174,228 -0.04(-0.90%)
Mar 09, 2005 5.050 5.095 4.966 4.966 17,076,850 +0.01(+0.11%)
Mar 08, 2005 5.078 5.078 4.938 4.961 12,508,613 -0.14(-2.75%)
Mar 07, 2005 4.938 5.107 4.933 5.101 15,630,375 +0.16(+3.30%)
Mar 04, 2005 4.994 4.994 4.921 4.938 17,400,110 -0.06(-1.12%)
Mar 03, 2005 5.084 5.095 4.966 4.994 17,433,256 -0.09(-1.77%)
Mar 02, 2005 5.129 5.135 5.078 5.084 14,171,248 -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.