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

Taiwan Semiconductor ADR (NY: TSM )

136.58 +3.61 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 5.662 5.712 5.618 5.662 11,952,577 -0.01(-0.11%)
Jun 29, 2005 5.699 5.705 5.606 5.668 8,863,437 -0.07(-1.30%)
Jun 28, 2005 5.761 5.774 5.724 5.743 14,615,023 +0.00(+0.00%)
Jun 27, 2005 5.774 5.805 5.724 5.743 16,683,738 -0.07(-1.28%)
Jun 24, 2005 5.854 5.867 5.774 5.817 16,756,223 -0.04(-0.64%)
Jun 23, 2005 5.904 5.941 5.848 5.854 13,497,630 +0.01(+0.21%)
Jun 22, 2005 5.923 5.923 5.805 5.842 10,237,748 +0.12(+2.17%)
Jun 21, 2005 5.823 5.823 5.674 5.718 6,287,006 -0.02(-0.32%)
Jun 20, 2005 5.724 5.755 5.712 5.736 9,715,858 +0.04(+0.65%)
Jun 17, 2005 5.724 5.798 5.699 5.699 9,466,994 +0.04(+0.66%)
Jun 16, 2005 5.606 5.687 5.594 5.662 11,831,930 +0.10(+1.79%)
Jun 15, 2005 5.625 5.637 5.513 5.563 10,520,761 -0.02(-0.33%)
Jun 14, 2005 5.618 5.618 5.556 5.581 9,188,169 -0.01(-0.11%)
Jun 13, 2005 5.612 5.743 5.532 5.587 8,141,811 -0.15(-2.58%)
Jun 10, 2005 5.741 5.759 5.706 5.735 7,657,918 -0.03(-0.51%)
Jun 09, 2005 5.647 5.771 5.623 5.765 14,804,554 +0.08(+1.46%)
Jun 08, 2005 5.706 5.753 5.658 5.682 7,148,834 +0.02(+0.31%)
Jun 07, 2005 5.670 5.717 5.642 5.664 8,944,161 -0.05(-0.93%)
Jun 06, 2005 5.652 5.723 5.623 5.717 10,517,080 +0.08(+1.47%)
Jun 03, 2005 5.351 5.712 5.351 5.635 12,256,593 +0.02(+0.42%)
Jun 02, 2005 5.522 5.617 5.505 5.611 12,699,717 +0.11(+2.04%)
Jun 01, 2005 5.392 5.522 5.392 5.499 10,452,472 +0.05(+0.98%)
May 31, 2005 5.392 5.457 5.392 5.445 10,034,718 +0.00(+0.00%)
May 27, 2005 5.451 5.457 5.422 5.445 7,130,398 +0.01(+0.22%)
May 26, 2005 5.445 5.463 5.410 5.434 10,683,167 +0.03(+0.55%)
May 25, 2005 5.440 5.440 5.351 5.404 3,990,986 -0.08(-1.51%)
May 24, 2005 5.451 5.499 5.410 5.487 5,219,724 +0.07(+1.20%)
May 23, 2005 5.398 5.451 5.375 5.422 9,909,899 -0.08(-1.40%)
May 20, 2005 5.499 5.511 5.417 5.499 10,005,458 +0.01(+0.22%)
May 19, 2005 5.392 5.493 5.392 5.487 10,756,400 +0.15(+2.77%)
May 18, 2005 5.339 5.375 5.309 5.339 11,468,781 +0.05(+1.01%)
May 17, 2005 5.233 5.292 5.191 5.286 9,091,981 -0.01(-0.11%)
May 16, 2005 5.292 5.309 5.239 5.292 5,911,301 -0.04(-0.78%)
May 13, 2005 5.221 5.351 5.209 5.333 15,461,628 +0.18(+3.44%)
May 12, 2005 5.250 5.256 5.138 5.156 10,847,224 -0.02(-0.34%)
May 11, 2005 5.209 5.233 5.150 5.173 9,523,604 -0.04(-0.68%)
May 10, 2005 5.262 5.262 5.197 5.209 14,112,807 -0.14(-2.65%)
May 09, 2005 5.345 5.357 5.304 5.351 6,796,703 +0.02(+0.33%)
May 06, 2005 5.369 5.434 5.321 5.333 8,176,305 -0.04(-0.66%)
May 05, 2005 5.315 5.416 5.304 5.369 12,402,723 +0.11(+2.14%)
May 04, 2005 5.168 5.274 5.156 5.256 12,867,326 +0.14(+2.77%)
May 03, 2005 5.173 5.185 5.091 5.114 6,597,466 -0.04(-0.69%)
May 02, 2005 5.144 5.185 5.097 5.150 6,099,882 +0.06(+1.16%)
Apr 29, 2005 5.043 5.108 4.972 5.091 9,605,463 +0.06(+1.17%)
Apr 28, 2005 5.073 5.114 4.990 5.032 7,271,792 -0.03(-0.58%)
Apr 27, 2005 5.055 5.126 5.020 5.061 11,628,610 -0.01(-0.12%)
Apr 26, 2005 4.913 5.091 4.902 5.067 24,699,908 +0.24(+5.02%)
Apr 25, 2005 4.813 4.872 4.795 4.825 6,506,474 +0.04(+0.74%)
Apr 22, 2005 4.854 4.854 4.777 4.789 10,677,416 -0.08(-1.70%)
Apr 21, 2005 4.801 4.890 4.795 4.872 13,788,752 +0.10(+2.11%)
Apr 20, 2005 4.854 4.872 4.748 4.771 11,241,299 -0.07(-1.34%)
Apr 19, 2005 4.825 4.848 4.801 4.836 5,930,413 +0.04(+0.86%)
Apr 18, 2005 4.783 4.842 4.760 4.795 13,721,269 -0.05(-0.98%)
Apr 15, 2005 4.890 4.907 4.836 4.842 7,481,007 -0.08(-1.56%)
Apr 14, 2005 4.967 4.967 4.848 4.919 10,533,655 -0.12(-2.35%)
Apr 13, 2005 5.085 5.097 5.014 5.038 7,461,050 -0.05(-1.05%)
Apr 12, 2005 5.085 5.097 4.996 5.091 3,994,707 +0.01(+0.12%)
Apr 11, 2005 5.108 5.120 5.043 5.085 4,780,491 -0.02(-0.35%)
Apr 08, 2005 5.108 5.168 5.071 5.103 9,405,381 +0.09(+1.89%)
Apr 07, 2005 4.955 5.061 4.907 5.008 9,287,666 +0.04(+0.71%)
Apr 06, 2005 5.002 5.061 4.972 4.972 6,695,731 -0.02(-0.47%)
Apr 05, 2005 5.008 5.026 4.984 4.996 5,874,092 +0.01(+0.24%)
Apr 04, 2005 5.026 5.067 4.972 4.984 7,021,478 -0.08(-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.