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

Taiwan Semiconductor ADR (NY: TSM )

151.04 -1.92 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,298,994 +0.32(+6.58%)
Jan 28, 2005 4.955 4.955 4.848 4.854 11,961,798 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.831 16,662,628 +0.07(+1.49%)
Jan 26, 2005 4.730 4.819 4.730 4.760 16,972,138 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.618 9,815,017 +0.08(+1.69%)
Jan 24, 2005 4.630 4.641 4.541 4.541 11,232,335 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.630 12,583,862 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,519,904 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,962,886 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.754 4.795 10,091,377 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,968,588 +0.12(+2.73%)
Jan 13, 2005 4.624 4.659 4.553 4.553 6,218,274 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,101 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,340,773 -0.07(-1.39%)
Jan 10, 2005 4.683 4.724 4.671 4.677 7,165,578 +0.01(+0.25%)
Jan 07, 2005 4.641 4.683 4.576 4.665 8,884,457 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,491,251 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.683 17,289,598 -0.09(-1.98%)
Jan 04, 2005 4.967 4.967 4.742 4.777 13,468,249 -0.19(-3.81%)
Jan 03, 2005 5.049 5.085 4.949 4.967 7,562,190 -0.05(-1.06%)
Dec 31, 2004 5.032 5.043 4.996 5.020 3,099,496 +0.01(+0.24%)
Dec 30, 2004 4.984 5.032 4.972 5.008 5,311,901 +0.01(+0.24%)
Dec 29, 2004 4.943 5.032 4.943 4.996 6,599,665 +0.08(+1.68%)
Dec 28, 2004 4.919 4.949 4.907 4.913 3,416,110 +0.01(+0.12%)
Dec 27, 2004 4.896 4.913 4.872 4.907 3,339,493 -0.02(-0.36%)
Dec 23, 2004 4.919 4.937 4.907 4.925 4,417,874 +0.03(+0.60%)
Dec 22, 2004 4.902 4.937 4.878 4.896 7,195,852 +0.05(+0.98%)
Dec 21, 2004 4.848 4.872 4.825 4.848 7,668,404 +0.05(+1.11%)
Dec 20, 2004 4.848 4.860 4.789 4.795 11,617,447 -0.05(-1.10%)
Dec 17, 2004 4.896 4.896 4.795 4.848 7,832,292 +0.00(+0.00%)
Dec 16, 2004 4.860 4.896 4.825 4.848 7,403,545 +0.02(+0.49%)
Dec 15, 2004 4.872 4.896 4.789 4.825 10,191,164 +0.03(+0.62%)
Dec 14, 2004 4.760 4.801 4.754 4.795 10,088,333 +0.04(+0.75%)
Dec 13, 2004 4.700 4.777 4.700 4.760 7,518,892 +0.11(+2.29%)
Dec 10, 2004 4.671 4.689 4.653 4.653 7,296,992 -0.04(-0.76%)
Dec 09, 2004 4.742 4.766 4.659 4.689 12,088,139 -0.10(-2.10%)
Dec 08, 2004 4.866 4.878 4.760 4.789 9,281,746 -0.10(-2.06%)
Dec 07, 2004 4.978 4.996 4.872 4.890 7,112,301 -0.06(-1.19%)
Dec 06, 2004 4.919 4.972 4.860 4.949 4,669,033 +0.05(+1.09%)
Dec 03, 2004 4.972 5.020 4.878 4.896 11,312,165 -0.01(-0.24%)
Dec 02, 2004 4.884 4.949 4.848 4.907 10,910,817 +0.07(+1.47%)
Dec 01, 2004 4.742 4.836 4.730 4.836 12,598,915 +0.12(+2.63%)
Nov 30, 2004 4.777 4.819 4.671 4.712 11,398,084 -0.10(-2.09%)
Nov 29, 2004 4.848 4.902 4.807 4.813 7,544,770 -0.01(-0.12%)
Nov 26, 2004 4.860 4.902 4.813 4.819 4,984,294 -0.07(-1.45%)
Nov 24, 2004 4.890 4.931 4.884 4.890 6,361,528 +0.05(+1.10%)
Nov 23, 2004 4.872 4.884 4.813 4.836 9,035,661 -0.03(-0.61%)
Nov 22, 2004 4.819 4.884 4.795 4.866 12,103,868 -0.12(-2.49%)
Nov 19, 2004 5.185 5.191 4.967 4.990 13,133,707 -0.20(-3.76%)
Nov 18, 2004 5.055 5.185 5.026 5.185 11,092,126 +0.10(+1.98%)
Nov 17, 2004 4.937 5.085 4.878 5.085 31,606,208 +0.30(+6.17%)
Nov 16, 2004 4.730 4.807 4.729 4.789 13,023,603 -0.03(-0.61%)
Nov 15, 2004 4.825 4.848 4.801 4.819 5,886,946 -0.03(-0.61%)
Nov 12, 2004 4.742 4.854 4.671 4.848 7,072,386 +0.13(+2.76%)
Nov 11, 2004 4.641 4.777 4.618 4.718 5,938,531 +0.01(+0.13%)
Nov 10, 2004 4.748 4.777 4.683 4.712 8,209,962 -0.07(-1.36%)
Nov 09, 2004 4.766 4.783 4.736 4.777 6,443,557 -0.02(-0.37%)
Nov 08, 2004 4.836 4.890 4.748 4.795 10,067,360 -0.10(-2.05%)
Nov 05, 2004 4.907 4.949 4.884 4.896 12,504,709 +0.07(+1.35%)
Nov 04, 2004 4.760 4.860 4.742 4.831 12,992,145 +0.10(+2.12%)
Nov 03, 2004 4.789 4.860 4.677 4.730 27,000,598 +0.09(+2.04%)
Nov 02, 2004 4.570 4.700 4.559 4.635 18,663,280 +0.14(+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.