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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +7.27 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2005 5.375 5.440 5.375 5.428 10,066,393 +0.00(+0.00%)
May 27, 2005 5.434 5.440 5.405 5.428 7,152,905 +0.01(+0.22%)
May 26, 2005 5.428 5.446 5.393 5.417 10,716,888 +0.03(+0.55%)
May 25, 2005 5.422 5.422 5.334 5.387 4,003,584 -0.08(-1.51%)
May 24, 2005 5.434 5.481 5.393 5.470 5,236,200 +0.06(+1.20%)
May 23, 2005 5.381 5.434 5.358 5.405 9,941,180 -0.08(-1.40%)
May 20, 2005 5.481 5.493 5.399 5.481 10,037,041 +0.01(+0.22%)
May 19, 2005 5.375 5.476 5.375 5.470 10,790,353 +0.15(+2.77%)
May 18, 2005 5.322 5.358 5.293 5.322 11,504,982 +0.05(+1.01%)
May 17, 2005 5.216 5.275 5.175 5.269 9,120,680 -0.01(-0.11%)
May 16, 2005 5.275 5.293 5.222 5.275 5,929,960 -0.04(-0.78%)
May 13, 2005 5.204 5.334 5.193 5.316 15,510,433 +0.18(+3.44%)
May 12, 2005 5.234 5.240 5.122 5.140 10,881,463 -0.02(-0.34%)
May 11, 2005 5.193 5.216 5.134 5.157 9,553,665 -0.04(-0.68%)
May 10, 2005 5.246 5.246 5.181 5.193 14,157,355 -0.14(-2.65%)
May 09, 2005 5.328 5.340 5.287 5.334 6,818,156 +0.02(+0.33%)
May 06, 2005 5.352 5.417 5.305 5.316 8,202,114 -0.04(-0.66%)
May 05, 2005 5.299 5.399 5.287 5.352 12,441,872 +0.11(+2.14%)
May 04, 2005 5.151 5.257 5.140 5.240 12,907,942 +0.14(+2.77%)
May 03, 2005 5.157 5.169 5.075 5.098 6,618,291 -0.04(-0.69%)
May 02, 2005 5.128 5.169 5.081 5.134 6,119,137 +0.06(+1.16%)
Apr 29, 2005 5.028 5.092 4.957 5.075 9,635,783 +0.06(+1.18%)
Apr 28, 2005 5.057 5.098 4.975 5.016 7,294,745 -0.03(-0.58%)
Apr 27, 2005 5.039 5.110 5.004 5.045 11,665,315 -0.01(-0.12%)
Apr 26, 2005 4.898 5.075 4.886 5.051 24,777,874 +0.24(+5.02%)
Apr 25, 2005 4.798 4.857 4.780 4.809 6,527,011 +0.04(+0.74%)
Apr 22, 2005 4.839 4.839 4.762 4.774 10,711,120 -0.08(-1.70%)
Apr 21, 2005 4.786 4.874 4.780 4.857 13,832,277 +0.10(+2.11%)
Apr 20, 2005 4.839 4.857 4.733 4.756 11,276,783 -0.06(-1.34%)
Apr 19, 2005 4.809 4.833 4.786 4.821 5,949,132 +0.04(+0.86%)
Apr 18, 2005 4.768 4.827 4.745 4.780 13,764,580 -0.05(-0.98%)
Apr 15, 2005 4.874 4.892 4.821 4.827 7,504,621 -0.08(-1.56%)
Apr 14, 2005 4.951 4.951 4.833 4.904 10,566,904 -0.12(-2.35%)
Apr 13, 2005 5.069 5.081 4.998 5.022 7,484,601 -0.05(-1.05%)
Apr 12, 2005 5.069 5.081 4.980 5.075 4,007,317 +0.01(+0.12%)
Apr 11, 2005 5.092 5.104 5.028 5.069 4,795,580 -0.02(-0.35%)
Apr 08, 2005 5.092 5.151 5.055 5.086 9,435,069 +0.09(+1.89%)
Apr 07, 2005 4.939 5.045 4.892 4.992 9,316,983 +0.04(+0.71%)
Apr 06, 2005 4.986 5.045 4.957 4.957 6,716,867 -0.02(-0.47%)
Apr 05, 2005 4.992 5.010 4.969 4.980 5,892,634 +0.01(+0.24%)
Apr 04, 2005 5.010 5.051 4.957 4.969 7,043,641 -0.08(-1.52%)
Apr 01, 2005 5.198 5.198 5.039 5.045 8,742,667 +0.05(+0.94%)
Mar 31, 2005 4.980 5.045 4.945 4.998 15,514,844 +0.06(+1.31%)
Mar 30, 2005 4.851 4.969 4.851 4.933 9,760,996 +0.07(+1.45%)
Mar 29, 2005 4.933 4.980 4.839 4.863 8,091,662 -0.12(-2.37%)
Mar 28, 2005 4.980 5.016 4.951 4.980 4,889,405 +0.04(+0.84%)
Mar 24, 2005 4.904 4.975 4.898 4.939 6,447,269 +0.05(+1.09%)
Mar 23, 2005 4.868 4.939 4.868 4.886 8,803,746 +0.01(+0.12%)
Mar 22, 2005 4.963 5.022 4.880 4.880 11,911,499 -0.10(-2.01%)
Mar 21, 2005 5.016 5.051 4.969 4.980 5,137,625 -0.04(-0.71%)
Mar 18, 2005 5.051 5.057 4.975 5.016 7,484,092 -0.05(-0.93%)
Mar 17, 2005 4.992 5.086 4.992 5.063 6,492,739 +0.02(+0.35%)
Mar 16, 2005 5.051 5.104 5.039 5.045 5,780,994 +0.04(+0.71%)
Mar 15, 2005 5.057 5.069 4.980 5.010 9,034,151 -0.05(-0.93%)
Mar 14, 2005 5.110 5.134 5.028 5.057 9,724,009 -0.09(-1.83%)
Mar 11, 2005 5.193 5.293 5.145 5.151 12,481,913 -0.02(-0.34%)
Mar 10, 2005 5.187 5.204 5.098 5.169 10,638,842 -0.05(-0.90%)
Mar 09, 2005 5.305 5.352 5.216 5.216 16,258,655 +0.01(+0.11%)
Mar 08, 2005 5.334 5.334 5.187 5.210 11,909,294 -0.15(-2.75%)
Mar 07, 2005 5.187 5.364 5.181 5.358 14,881,485 +0.17(+3.30%)
Mar 04, 2005 5.246 5.246 5.169 5.187 16,566,428 -0.06(-1.12%)
Mar 03, 2005 5.340 5.352 5.216 5.246 16,597,985 -0.09(-1.77%)
Mar 02, 2005 5.387 5.393 5.334 5.340 13,492,268 -0.09(-1.63%)
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.