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 (%)
Feb 28, 2005	5.528	5.564	5.357	5.392	19,303,102	-0.18(-3.29%)
Feb 25, 2005	5.469	5.581	5.440	5.576	10,439,110	+0.20(+3.74%)
Feb 24, 2005	5.239	5.380	5.221	5.375	8,151,443	+0.11(+2.13%)
Feb 23, 2005	5.457	5.457	5.085	5.262	8,936,550	+0.02(+0.45%)
Feb 22, 2005	5.262	5.315	5.221	5.239	12,112,663	-0.07(-1.23%)
Feb 18, 2005	5.244	5.315	5.233	5.304	6,480,089	+0.07(+1.36%)
Feb 17, 2005	5.321	5.339	5.173	5.233	21,016,402	-0.17(-3.17%)
Feb 16, 2005	5.422	5.440	5.369	5.404	9,168,090	-0.01(-0.22%)
Feb 15, 2005	5.386	5.481	5.386	5.416	13,235,017	+0.02(+0.44%)
Feb 14, 2005	5.392	5.428	5.369	5.392	7,284,646	-0.05(-0.87%)
Feb 11, 2005	5.309	5.481	5.286	5.440	9,076,928	+0.12(+2.34%)
Feb 10, 2005	5.292	5.315	5.256	5.315	4,140,498	+0.04(+0.67%)
Feb 09, 2005	5.339	5.345	5.280	5.280	5,028,775	-0.08(-1.43%)
Feb 08, 2005	5.286	5.380	5.268	5.357	6,933,022	+0.05(+0.89%)
Feb 07, 2005	5.339	5.351	5.280	5.309	6,071,130	-0.03(-0.55%)
Feb 04, 2005	5.203	5.339	5.203	5.339	10,097,635	+0.18(+3.44%)
Feb 03, 2005	5.292	5.292	5.138	5.162	11,521,550	-0.16(-3.00%)
Feb 02, 2005	5.209	5.333	5.203	5.321	13,803,128	+0.08(+1.58%)

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.