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

Taiwan Semiconductor ADR (NY: TSM )

155.58 +3.63 (+2.39%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Oct 31, 2005 4.991 5.022 4.979 5.016 12,900,355 +0.06(+1.13%)
Oct 28, 2005 4.898 4.998 4.830 4.960 19,137,266 +0.16(+3.23%)
Oct 27, 2005 4.867 4.867 4.724 4.805 20,453,430 +0.00(+0.00%)
Oct 26, 2005 4.861 4.880 4.793 4.805 12,234,784 -0.08(-1.65%)
Oct 25, 2005 4.904 5.066 4.855 4.886 9,640,957 -0.06(-1.13%)
Oct 24, 2005 4.904 4.954 4.855 4.942 11,283,301 +0.10(+2.05%)
Oct 21, 2005 4.811 4.861 4.749 4.842 11,153,150 +0.10(+2.09%)
Oct 20, 2005 4.743 4.842 4.700 4.743 14,061,400 -0.11(-2.30%)
Oct 19, 2005 4.811 4.861 4.656 4.855 25,935,532 -0.06(-1.14%)
Oct 18, 2005 4.967 4.967 4.886 4.911 8,207,208 -0.02(-0.38%)
Oct 17, 2005 4.904 4.936 4.861 4.929 10,633,515 +0.01(+0.13%)
Oct 14, 2005 4.985 5.004 4.904 4.923 16,505,909 -0.07(-1.37%)
Oct 13, 2005 5.004 5.022 4.904 4.991 16,752,035 +0.00(+0.00%)
Oct 12, 2005 4.967 5.016 4.948 4.991 14,953,768 -0.06(-1.11%)
Oct 11, 2005 5.153 5.153 5.022 5.047 17,010,402 -0.08(-1.57%)
Oct 10, 2005 5.202 5.227 5.122 5.128 21,749,778 -0.10(-1.90%)
Oct 07, 2005 5.202 5.252 5.178 5.227 25,845,490 +0.08(+1.57%)
Oct 06, 2005 5.171 5.258 5.147 5.147 22,204,178 -0.02(-0.48%)
Oct 05, 2005 5.234 5.246 5.171 5.171 15,432,007 -0.04(-0.83%)
Oct 04, 2005 5.277 5.320 5.209 5.215 18,279,692 +0.07(+1.33%)
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.