Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.333	5.364	5.309	5.327	13,113,206	-0.05(-0.92%)
Jul 28, 2005	5.352	5.402	5.346	5.377	17,803,544	+0.05(+0.93%)
Jul 27, 2005	5.333	5.352	5.247	5.327	25,269,092	-0.06(-1.15%)
Jul 26, 2005	5.513	5.513	5.309	5.389	34,066,700	-0.20(-3.55%)
Jul 25, 2005	5.724	5.730	5.575	5.588	10,662,905	-0.12(-2.17%)
Jul 22, 2005	5.786	5.805	5.706	5.712	12,308,264	-0.07(-1.18%)
Jul 21, 2005	5.799	5.867	5.764	5.780	10,202,224	-0.04(-0.64%)
Jul 20, 2005	5.768	5.848	5.693	5.817	17,423,486	+0.05(+0.86%)
Jul 19, 2005	5.737	5.786	5.706	5.768	10,581,153	+0.05(+0.87%)
Jul 18, 2005	5.768	5.823	5.706	5.718	5,434,328	-0.09(-1.50%)
Jul 15, 2005	5.823	5.823	5.712	5.805	9,150,736	-0.01(-0.21%)
Jul 14, 2005	5.805	5.836	5.789	5.817	8,976,429	+0.06(+1.08%)
Jul 13, 2005	5.823	5.823	5.675	5.755	10,263,498	-0.07(-1.28%)
Jul 12, 2005	5.693	5.830	5.693	5.830	10,969,274	+0.14(+2.40%)
Jul 11, 2005	5.693	5.706	5.668	5.693	12,251,989	+0.17(+3.15%)
Jul 08, 2005	5.476	5.526	5.445	5.519	11,849,034	+0.07(+1.25%)
Jul 07, 2005	5.439	5.482	5.383	5.451	11,550,083	-0.11(-2.01%)
Jul 06, 2005	5.551	5.563	5.526	5.563	10,174,490	+0.00(+0.00%)
Jul 05, 2005	5.495	5.569	5.482	5.563	21,527,046	-0.13(-2.29%)

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.