Indicators

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.241	5.275	5.079	5.112	20,360,304	-0.17(-3.29%)
Feb 25, 2005	5.185	5.292	5.157	5.286	11,010,844	+0.19(+3.74%)
Feb 24, 2005	4.967	5.101	4.950	5.095	8,597,885	+0.11(+2.13%)
Feb 23, 2005	5.174	5.174	4.821	4.989	9,425,991	+0.02(+0.45%)
Feb 22, 2005	4.989	5.039	4.950	4.967	12,776,054	-0.06(-1.23%)
Feb 18, 2005	4.972	5.039	4.961	5.028	6,834,994	+0.07(+1.36%)
Feb 17, 2005	5.045	5.062	4.905	4.961	22,167,436	-0.16(-3.17%)
Feb 16, 2005	5.140	5.157	5.090	5.123	9,670,212	-0.01(-0.22%)
Feb 15, 2005	5.107	5.196	5.107	5.135	13,959,878	+0.02(+0.44%)
Feb 14, 2005	5.112	5.146	5.090	5.112	7,683,615	-0.04(-0.87%)
Feb 11, 2005	5.034	5.196	5.011	5.157	9,574,058	+0.12(+2.34%)
Feb 10, 2005	5.017	5.039	4.983	5.039	4,367,267	+0.03(+0.67%)
Feb 09, 2005	5.062	5.067	5.006	5.006	5,304,193	-0.07(-1.43%)
Feb 08, 2005	5.011	5.101	4.995	5.079	7,312,733	+0.04(+0.89%)
Feb 07, 2005	5.062	5.073	5.006	5.034	6,403,636	-0.03(-0.55%)
Feb 04, 2005	4.933	5.062	4.933	5.062	10,650,666	+0.17(+3.44%)
Feb 03, 2005	5.017	5.017	4.871	4.894	12,152,567	-0.15(-3.00%)
Feb 02, 2005	4.939	5.056	4.933	5.045	14,559,104	+0.08(+1.58%)

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.