Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.043 5.108 4.972 5.090 9,606,024 +0.06(+1.18%)
Apr 28, 2005 5.073 5.114 4.990 5.031 7,272,216 -0.03(-0.58%)
Apr 27, 2005 5.055 5.126 5.019 5.061 11,629,288 -0.01(-0.12%)
Apr 26, 2005 4.913 5.090 4.901 5.067 24,701,350 +0.24(+5.02%)
Apr 25, 2005 4.813 4.872 4.795 4.824 6,506,853 +0.04(+0.74%)
Apr 22, 2005 4.854 4.854 4.777 4.789 10,678,039 -0.08(-1.70%)
Apr 21, 2005 4.801 4.889 4.795 4.872 13,789,557 +0.10(+2.11%)
Apr 20, 2005 4.854 4.872 4.748 4.771 11,241,956 -0.07(-1.34%)
Apr 19, 2005 4.824 4.848 4.801 4.836 5,930,759 +0.04(+0.86%)
Apr 18, 2005 4.783 4.842 4.759 4.795 13,722,070 -0.05(-0.98%)
Apr 15, 2005 4.889 4.907 4.836 4.842 7,481,444 -0.08(-1.56%)
Apr 14, 2005 4.966 4.966 4.848 4.919 10,534,270 -0.12(-2.35%)
Apr 13, 2005 5.085 5.096 5.014 5.037 7,461,485 -0.05(-1.05%)
Apr 12, 2005 5.085 5.096 4.996 5.090 3,994,941 +0.01(+0.12%)
Apr 11, 2005 5.108 5.120 5.043 5.085 4,780,770 -0.02(-0.35%)
Apr 08, 2005 5.108 5.167 5.070 5.102 9,405,930 +0.09(+1.89%)
Apr 07, 2005 4.954 5.061 4.907 5.008 9,288,208 +0.04(+0.71%)
Apr 06, 2005 5.002 5.061 4.972 4.972 6,696,122 -0.02(-0.47%)
Apr 05, 2005 5.008 5.025 4.984 4.996 5,874,435 +0.01(+0.24%)
Apr 04, 2005 5.025 5.067 4.972 4.984 7,021,888 -0.08(-1.52%)
Apr 01, 2005 5.215 5.215 5.055 5.061 8,715,666 +0.05(+0.94%)
Mar 31, 2005 4.996 5.061 4.960 5.014 15,466,928 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,850 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,672 -0.12(-2.37%)
Mar 28, 2005 4.996 5.031 4.966 4.996 4,874,305 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.954 6,427,357 +0.05(+1.09%)
Mar 23, 2005 4.883 4.954 4.883 4.901 8,776,557 +0.01(+0.12%)
Mar 22, 2005 4.978 5.037 4.895 4.895 11,874,712 -0.10(-2.01%)
Mar 21, 2005 5.031 5.067 4.984 4.996 5,121,758 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.031 7,460,978 -0.05(-0.93%)
Mar 17, 2005 5.008 5.102 5.008 5.079 6,472,687 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,763,141 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.025 9,006,250 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,977 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.161 5.167 12,443,364 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,985 -0.05(-0.90%)
Mar 09, 2005 5.321 5.368 5.232 5.232 16,208,442 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.226 11,872,513 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.374 14,835,525 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,515,264 -0.06(-1.12%)
Mar 03, 2005 5.356 5.368 5.232 5.262 16,546,724 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.356 13,450,598 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.368 5.445 8,654,944 +0.05(+0.99%)
Feb 28, 2005 5.528 5.563 5.356 5.392 19,304,230 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.439 5.575 10,439,720 +0.20(+3.74%)
Feb 24, 2005 5.238 5.380 5.221 5.374 8,151,919 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,937,071 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.238 12,113,370 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.232 5.303 6,480,467 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.232 21,017,628 -0.17(-3.17%)
Feb 16, 2005 5.422 5.439 5.368 5.404 9,168,625 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,789 +0.02(+0.44%)
Feb 14, 2005 5.392 5.427 5.368 5.392 7,285,071 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.439 9,077,458 +0.12(+2.34%)
Feb 10, 2005 5.291 5.315 5.256 5.315 4,140,740 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,029,069 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.356 6,933,427 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,485 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,098,224 +0.18(+3.44%)
Feb 03, 2005 5.291 5.291 5.138 5.161 11,522,222 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,934 +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.