Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.810 4.927 4.782 4.905 24,575,044 +0.30(+6.58%)
Jan 28, 2005 4.697 4.698 4.597 4.602 12,616,927 +0.02(+0.49%)
Jan 27, 2005 4.597 4.619 4.563 4.580 17,575,214 +0.07(+1.49%)
Jan 26, 2005 4.484 4.569 4.484 4.512 17,901,676 +0.13(+3.07%)
Jan 25, 2005 4.350 4.400 4.350 4.378 10,352,570 +0.07(+1.69%)
Jan 24, 2005 4.389 4.400 4.305 4.305 11,847,513 -0.08(-1.92%)
Jan 21, 2005 4.372 4.417 4.361 4.389 13,273,061 -0.04(-0.89%)
Jan 20, 2005 4.412 4.473 4.395 4.428 22,698,516 -0.01(-0.13%)
Jan 19, 2005 4.501 4.501 4.434 4.434 6,289,464 -0.11(-2.47%)
Jan 18, 2005 4.535 4.563 4.507 4.546 10,644,066 +0.11(+2.53%)
Jan 14, 2005 4.344 4.468 4.344 4.434 10,514,552 +0.12(+2.73%)
Jan 13, 2005 4.384 4.417 4.316 4.316 6,558,839 -0.09(-2.04%)
Jan 12, 2005 4.372 4.423 4.305 4.406 5,822,428 +0.03(+0.77%)
Jan 11, 2005 4.417 4.431 4.356 4.372 9,852,353 -0.06(-1.39%)
Jan 10, 2005 4.440 4.479 4.428 4.434 7,558,025 +0.01(+0.25%)
Jan 07, 2005 4.400 4.440 4.339 4.423 9,371,045 +0.02(+0.51%)
Jan 06, 2005 4.462 4.473 4.361 4.400 14,230,145 -0.04(-0.88%)
Jan 05, 2005 4.473 4.479 4.395 4.440 18,236,522 -0.09(-1.98%)
Jan 04, 2005 4.709 4.709 4.496 4.529 14,205,884 -0.18(-3.81%)
Jan 03, 2005 4.787 4.821 4.692 4.709 7,976,359 -0.05(-1.06%)
Dec 31, 2004 4.770 4.782 4.737 4.759 3,269,251 +0.01(+0.24%)
Dec 30, 2004 4.725 4.770 4.714 4.748 5,602,825 +0.01(+0.24%)
Dec 29, 2004 4.686 4.770 4.686 4.737 6,961,118 +0.08(+1.68%)
Dec 28, 2004 4.664 4.692 4.653 4.658 3,603,205 +0.01(+0.12%)
Dec 27, 2004 4.641 4.658 4.619 4.653 3,522,392 -0.02(-0.36%)
Dec 23, 2004 4.664 4.681 4.653 4.669 4,659,834 +0.03(+0.60%)
Dec 22, 2004 4.647 4.681 4.625 4.641 7,589,958 +0.04(+0.98%)
Dec 21, 2004 4.597 4.619 4.574 4.597 8,088,391 +0.05(+1.11%)
Dec 20, 2004 4.597 4.608 4.541 4.546 12,253,716 -0.05(-1.10%)
Dec 17, 2004 4.641 4.641 4.546 4.597 8,261,255 +0.00(+0.00%)
Dec 16, 2004 4.608 4.641 4.574 4.597 7,809,026 +0.02(+0.49%)
Dec 15, 2004 4.619 4.641 4.541 4.574 10,749,318 +0.03(+0.62%)
Dec 14, 2004 4.512 4.552 4.507 4.546 10,640,855 +0.03(+0.75%)
Dec 13, 2004 4.456 4.529 4.456 4.512 7,930,690 +0.10(+2.29%)
Dec 10, 2004 4.428 4.445 4.412 4.412 7,696,637 -0.03(-0.76%)
Dec 09, 2004 4.496 4.518 4.417 4.445 12,750,187 -0.10(-2.10%)
Dec 08, 2004 4.613 4.625 4.512 4.541 9,790,093 -0.10(-2.06%)
Dec 07, 2004 4.720 4.737 4.619 4.636 7,501,831 -0.06(-1.19%)
Dec 06, 2004 4.664 4.714 4.608 4.692 4,924,749 +0.05(+1.09%)
Dec 03, 2004 4.714 4.759 4.625 4.641 11,931,715 -0.01(-0.24%)
Dec 02, 2004 4.630 4.692 4.597 4.653 11,508,386 +0.07(+1.47%)
Dec 01, 2004 4.496 4.585 4.484 4.585 13,288,938 +0.12(+2.63%)
Nov 30, 2004 4.529 4.569 4.428 4.468 12,022,339 -0.10(-2.09%)
Nov 29, 2004 4.597 4.647 4.557 4.563 7,957,985 -0.01(-0.12%)
Nov 26, 2004 4.608 4.647 4.563 4.569 5,257,276 -0.07(-1.45%)
Nov 24, 2004 4.636 4.675 4.630 4.636 6,709,939 +0.05(+1.10%)
Nov 23, 2004 4.619 4.630 4.563 4.585 9,530,530 -0.03(-0.61%)
Nov 22, 2004 4.569 4.630 4.546 4.613 12,766,778 -0.12(-2.49%)
Nov 19, 2004 4.916 4.922 4.709 4.731 13,853,020 -0.18(-3.76%)
Nov 18, 2004 4.793 4.916 4.765 4.916 11,699,624 +0.10(+1.98%)
Nov 17, 2004 4.681 4.821 4.625 4.821 33,337,230 +0.28(+6.17%)
Nov 16, 2004 4.484 4.557 4.484 4.541 13,736,885 -0.03(-0.61%)
Nov 15, 2004 4.574 4.597 4.552 4.569 6,209,365 -0.03(-0.61%)
Nov 12, 2004 4.496 4.602 4.428 4.597 7,459,730 +0.12(+2.76%)
Nov 11, 2004 4.400 4.529 4.378 4.473 6,263,775 +0.01(+0.13%)
Nov 10, 2004 4.501 4.529 4.440 4.468 8,659,609 -0.06(-1.36%)
Nov 09, 2004 4.518 4.535 4.490 4.529 6,796,460 -0.02(-0.37%)
Nov 08, 2004 4.585 4.636 4.501 4.546 10,618,734 -0.10(-2.05%)
Nov 05, 2004 4.653 4.692 4.630 4.641 13,189,572 +0.06(+1.35%)
Nov 04, 2004 4.512 4.608 4.496 4.580 13,703,704 +0.10(+2.13%)
Nov 03, 2004 4.541 4.608 4.434 4.484 28,479,378 +0.09(+2.04%)
Nov 02, 2004 4.333 4.456 4.322 4.395 19,685,438 +0.13(+3.02%)
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.