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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.038 5.103 4.967 5.085 9,615,553 +0.06(+1.18%)
Apr 28, 2005 5.068 5.109 4.985 5.026 7,279,430 -0.03(-0.58%)
Apr 27, 2005 5.050 5.121 5.015 5.056 11,640,825 -0.01(-0.12%)
Apr 26, 2005 4.908 5.085 4.896 5.062 24,725,854 +0.24(+5.02%)
Apr 25, 2005 4.808 4.867 4.790 4.820 6,513,308 +0.04(+0.74%)
Apr 22, 2005 4.849 4.849 4.772 4.784 10,688,632 -0.08(-1.70%)
Apr 21, 2005 4.796 4.885 4.790 4.867 13,803,236 +0.10(+2.11%)
Apr 20, 2005 4.849 4.867 4.743 4.766 11,253,108 -0.06(-1.34%)
Apr 19, 2005 4.820 4.843 4.796 4.831 5,936,643 +0.04(+0.86%)
Apr 18, 2005 4.778 4.837 4.755 4.790 13,735,682 -0.05(-0.98%)
Apr 15, 2005 4.885 4.902 4.831 4.837 7,488,865 -0.08(-1.56%)
Apr 14, 2005 4.961 4.961 4.843 4.914 10,544,720 -0.12(-2.35%)
Apr 13, 2005 5.079 5.091 5.009 5.032 7,468,887 -0.05(-1.05%)
Apr 12, 2005 5.079 5.091 4.991 5.085 3,998,904 +0.01(+0.12%)
Apr 11, 2005 5.103 5.115 5.038 5.079 4,785,512 -0.02(-0.35%)
Apr 08, 2005 5.103 5.162 5.065 5.097 9,415,261 +0.09(+1.89%)
Apr 07, 2005 4.950 5.056 4.902 5.003 9,297,422 +0.04(+0.71%)
Apr 06, 2005 4.997 5.056 4.967 4.967 6,702,765 -0.02(-0.47%)
Apr 05, 2005 5.003 5.020 4.979 4.991 5,880,263 +0.01(+0.24%)
Apr 04, 2005 5.020 5.062 4.967 4.979 7,028,853 -0.08(-1.52%)
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.