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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 5.100 5.131 5.020 5.088 21,442,622 +0.04(+0.73%)
Aug 30, 2005 5.069 5.094 5.026 5.051 9,000,881 -0.04(-0.85%)
Aug 29, 2005 4.995 5.113 4.977 5.094 11,949,358 -0.04(-0.72%)
Aug 26, 2005 5.131 5.144 5.082 5.131 13,079,705 +0.04(+0.85%)
Aug 25, 2005 5.088 5.094 5.063 5.088 11,372,215 +0.01(+0.24%)
Aug 24, 2005 5.106 5.125 5.069 5.076 13,726,565 -0.10(-1.91%)
Aug 23, 2005 5.199 5.212 5.156 5.174 11,325,630 -0.04(-0.71%)
Aug 22, 2005 5.187 5.236 5.162 5.212 19,812,936 +0.04(+0.72%)
Aug 19, 2005 5.131 5.181 5.125 5.174 16,450,850 +0.08(+1.58%)
Aug 18, 2005 5.187 5.193 5.082 5.094 15,414,321 -0.14(-2.60%)
Aug 17, 2005 5.174 5.255 5.168 5.230 11,190,240 +0.06(+1.08%)
Aug 16, 2005 5.267 5.273 5.162 5.174 16,685,557 -0.09(-1.76%)
Aug 15, 2005 5.304 5.304 5.255 5.267 9,212,942 -0.05(-0.93%)
Aug 12, 2005 5.310 5.348 5.273 5.317 9,884,874 -0.02(-0.46%)
Aug 11, 2005 5.354 5.391 5.310 5.341 12,167,567 -0.01(-0.12%)
Aug 10, 2005 5.317 5.397 5.310 5.348 16,878,532 +0.04(+0.82%)
Aug 09, 2005 5.329 5.348 5.273 5.304 12,840,307 +0.04(+0.82%)
Aug 08, 2005 5.310 5.310 5.249 5.261 11,796,985 -0.03(-0.58%)
Aug 05, 2005 5.304 5.366 5.286 5.292 46,858,120 -0.06(-1.04%)
Aug 04, 2005 5.440 5.446 5.335 5.348 13,255,210 -0.17(-3.14%)
Aug 03, 2005 5.496 5.533 5.471 5.521 8,486,013 +0.02(+0.45%)
Aug 02, 2005 5.422 5.527 5.422 5.496 19,284,644 +0.17(+3.13%)
Aug 01, 2005 5.310 5.341 5.298 5.329 9,486,147 +0.02(+0.35%)
Jul 29, 2005 5.317 5.348 5.292 5.310 13,154,598 -0.05(-0.92%)
Jul 28, 2005 5.335 5.385 5.329 5.360 17,859,740 +0.05(+0.93%)
Jul 27, 2005 5.317 5.335 5.230 5.310 25,348,854 -0.06(-1.15%)
Jul 26, 2005 5.496 5.496 5.292 5.372 34,174,232 -0.20(-3.55%)
Jul 25, 2005 5.706 5.712 5.558 5.570 10,696,563 -0.12(-2.17%)
Jul 22, 2005 5.768 5.787 5.688 5.694 12,347,115 -0.07(-1.18%)
Jul 21, 2005 5.780 5.848 5.746 5.762 10,234,427 -0.04(-0.64%)
Jul 20, 2005 5.749 5.830 5.675 5.799 17,478,482 +0.05(+0.86%)
Jul 19, 2005 5.719 5.768 5.688 5.749 10,614,553 +0.05(+0.87%)
Jul 18, 2005 5.749 5.805 5.688 5.700 5,451,481 -0.09(-1.50%)
Jul 15, 2005 5.805 5.805 5.694 5.787 9,179,620 -0.01(-0.21%)
Jul 14, 2005 5.787 5.817 5.770 5.799 9,004,763 +0.06(+1.08%)
Jul 13, 2005 5.805 5.805 5.657 5.737 10,295,895 -0.07(-1.28%)
Jul 12, 2005 5.675 5.811 5.675 5.811 11,003,898 +0.14(+2.40%)
Jul 11, 2005 5.675 5.688 5.651 5.675 12,290,662 +0.17(+3.15%)
Jul 08, 2005 5.459 5.508 5.428 5.502 11,886,436 +0.07(+1.25%)
Jul 07, 2005 5.422 5.465 5.366 5.434 11,586,541 -0.11(-2.01%)
Jul 06, 2005 5.533 5.545 5.508 5.545 10,206,606 +0.00(+0.00%)
Jul 05, 2005 5.477 5.552 5.465 5.545 21,594,996 -0.13(-2.29%)
Jul 01, 2005 5.657 5.737 5.632 5.675 6,991,231 +0.04(+0.66%)
Jun 30, 2005 5.638 5.688 5.595 5.638 12,002,900 -0.01(-0.11%)
Jun 29, 2005 5.675 5.681 5.582 5.644 8,900,754 -0.07(-1.30%)
Jun 28, 2005 5.737 5.749 5.700 5.719 14,676,555 +0.00(+0.00%)
Jun 27, 2005 5.749 5.780 5.700 5.719 16,753,980 -0.07(-1.28%)
Jun 24, 2005 5.830 5.842 5.749 5.793 16,826,770 -0.04(-0.64%)
Jun 23, 2005 5.879 5.916 5.824 5.830 13,554,458 +0.01(+0.21%)
Jun 22, 2005 5.898 5.898 5.780 5.817 10,280,851 +0.12(+2.17%)
Jun 21, 2005 5.799 5.799 5.651 5.694 6,313,476 -0.02(-0.32%)
Jun 20, 2005 5.700 5.731 5.688 5.712 9,756,764 +0.04(+0.65%)
Jun 17, 2005 5.700 5.774 5.675 5.675 9,506,852 +0.04(+0.66%)
Jun 16, 2005 5.582 5.663 5.570 5.638 11,881,745 +0.10(+1.79%)
Jun 15, 2005 5.601 5.613 5.490 5.539 10,565,056 -0.02(-0.33%)
Jun 14, 2005 5.595 5.595 5.533 5.558 9,226,853 -0.01(-0.11%)
Jun 13, 2005 5.589 5.719 5.508 5.564 8,176,089 -0.15(-2.58%)
Jun 10, 2005 5.717 5.735 5.682 5.711 7,690,160 -0.03(-0.51%)
Jun 09, 2005 5.623 5.746 5.599 5.741 14,866,884 +0.08(+1.46%)
Jun 08, 2005 5.682 5.729 5.635 5.658 7,178,932 +0.02(+0.31%)
Jun 07, 2005 5.646 5.693 5.618 5.641 8,981,818 -0.05(-0.93%)
Jun 06, 2005 5.629 5.699 5.599 5.693 10,561,359 +0.08(+1.47%)
Jun 03, 2005 5.328 5.688 5.328 5.611 12,308,197 +0.02(+0.42%)
Jun 02, 2005 5.499 5.593 5.482 5.588 12,753,186 +0.11(+2.04%)
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.