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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2005 5.022 5.087 4.952 5.069 9,645,905 +0.06(+1.18%)
Apr 28, 2005 5.052 5.093 4.969 5.011 7,302,408 -0.03(-0.58%)
Apr 27, 2005 5.034 5.105 4.999 5.040 11,677,569 -0.01(-0.12%)
Apr 26, 2005 4.893 5.069 4.881 5.046 24,803,900 +0.24(+5.02%)
Apr 25, 2005 4.793 4.852 4.775 4.804 6,533,867 +0.04(+0.74%)
Apr 22, 2005 4.834 4.834 4.757 4.769 10,722,371 -0.08(-1.70%)
Apr 21, 2005 4.781 4.869 4.775 4.852 13,846,806 +0.10(+2.11%)
Apr 20, 2005 4.834 4.852 4.728 4.751 11,288,628 -0.06(-1.34%)
Apr 19, 2005 4.804 4.828 4.781 4.816 5,955,382 +0.04(+0.86%)
Apr 18, 2005 4.763 4.822 4.740 4.775 13,779,039 -0.05(-0.98%)
Apr 15, 2005 4.869 4.887 4.816 4.822 7,512,504 -0.08(-1.56%)
Apr 14, 2005 4.946 4.946 4.828 4.899 10,578,004 -0.12(-2.35%)
Apr 13, 2005 5.063 5.075 4.993 5.016 7,492,462 -0.05(-1.05%)
Apr 12, 2005 5.063 5.075 4.975 5.069 4,011,526 +0.01(+0.12%)
Apr 11, 2005 5.087 5.099 5.022 5.063 4,800,618 -0.02(-0.35%)
Apr 08, 2005 5.087 5.146 5.049 5.081 9,444,980 +0.09(+1.89%)
Apr 07, 2005 4.934 5.040 4.887 4.987 9,326,769 +0.04(+0.71%)
Apr 06, 2005 4.981 5.040 4.952 4.952 6,723,922 -0.02(-0.47%)
Apr 05, 2005 4.987 5.005 4.963 4.975 5,898,824 +0.01(+0.24%)
Apr 04, 2005 5.005 5.046 4.952 4.963 7,051,040 -0.08(-1.52%)
Apr 01, 2005 5.193 5.193 5.034 5.040 8,751,850 +0.05(+0.94%)
Mar 31, 2005 4.975 5.040 4.940 4.993 15,531,141 +0.06(+1.31%)
Mar 30, 2005 4.846 4.963 4.846 4.928 9,771,249 +0.07(+1.45%)
Mar 29, 2005 4.928 4.975 4.834 4.857 8,100,161 -0.12(-2.37%)
Mar 28, 2005 4.975 5.011 4.946 4.975 4,894,541 +0.04(+0.84%)
Mar 24, 2005 4.899 4.969 4.893 4.934 6,454,041 +0.05(+1.09%)
Mar 23, 2005 4.863 4.934 4.863 4.881 8,812,993 +0.01(+0.12%)
Mar 22, 2005 4.958 5.016 4.875 4.875 11,924,011 -0.10(-2.01%)
Mar 21, 2005 5.011 5.046 4.963 4.975 5,143,022 -0.04(-0.70%)
Mar 18, 2005 5.046 5.052 4.969 5.011 7,491,953 -0.05(-0.93%)
Mar 17, 2005 4.987 5.081 4.987 5.058 6,499,559 +0.02(+0.35%)
Mar 16, 2005 5.046 5.099 5.034 5.040 5,787,067 +0.04(+0.71%)
Mar 15, 2005 5.052 5.063 4.975 5.005 9,043,641 -0.05(-0.93%)
Mar 14, 2005 5.105 5.128 5.022 5.052 9,734,223 -0.09(-1.83%)
Mar 11, 2005 5.187 5.287 5.140 5.146 12,495,024 -0.02(-0.34%)
Mar 10, 2005 5.181 5.199 5.093 5.164 10,650,017 -0.05(-0.90%)
Mar 09, 2005 5.299 5.346 5.211 5.211 16,275,734 +0.01(+0.11%)
Mar 08, 2005 5.328 5.328 5.181 5.205 11,921,803 -0.15(-2.75%)
Mar 07, 2005 5.181 5.358 5.175 5.352 14,897,116 +0.17(+3.30%)
Mar 04, 2005 5.240 5.240 5.164 5.181 16,583,829 -0.06(-1.12%)
Mar 03, 2005 5.334 5.346 5.211 5.240 16,615,420 -0.09(-1.77%)
Mar 02, 2005 5.381 5.387 5.328 5.334 13,506,440 -0.09(-1.63%)
Mar 01, 2005 5.364 5.429 5.346 5.423 8,690,876 +0.05(+0.99%)
Feb 28, 2005 5.505 5.540 5.334 5.370 19,384,374 -0.18(-3.29%)
Feb 25, 2005 5.446 5.558 5.417 5.552 10,483,062 +0.20(+3.74%)
Feb 24, 2005 5.217 5.358 5.199 5.352 8,185,762 +0.11(+2.13%)
Feb 23, 2005 5.434 5.434 5.063 5.240 8,974,175 +0.02(+0.45%)
Feb 22, 2005 5.240 5.293 5.199 5.217 12,163,660 -0.06(-1.23%)
Feb 18, 2005 5.222 5.293 5.211 5.281 6,507,372 +0.07(+1.36%)
Feb 17, 2005 5.299 5.317 5.152 5.211 21,104,886 -0.17(-3.17%)
Feb 16, 2005 5.399 5.417 5.346 5.381 9,206,690 -0.01(-0.22%)
Feb 15, 2005 5.364 5.458 5.364 5.393 13,290,739 +0.02(+0.44%)
Feb 14, 2005 5.370 5.405 5.346 5.370 7,315,316 -0.05(-0.87%)
Feb 11, 2005 5.287 5.458 5.264 5.417 9,115,145 +0.12(+2.34%)
Feb 10, 2005 5.270 5.293 5.234 5.293 4,157,931 +0.04(+0.67%)
Feb 09, 2005 5.317 5.323 5.258 5.258 5,049,947 -0.08(-1.43%)
Feb 08, 2005 5.264 5.358 5.246 5.334 6,962,212 +0.05(+0.89%)
Feb 07, 2005 5.317 5.328 5.258 5.287 6,096,691 -0.03(-0.55%)
Feb 04, 2005 5.181 5.317 5.181 5.317 10,140,148 +0.18(+3.44%)
Feb 03, 2005 5.270 5.270 5.116 5.140 11,570,058 -0.16(-3.00%)
Feb 02, 2005 5.187 5.311 5.181 5.299 13,861,243 +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.