Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.991 5.056 4.955 5.008 15,483,173 +0.06(+1.31%)
Mar 30, 2005 4.861 4.979 4.861 4.943 9,741,070 +0.07(+1.45%)
Mar 29, 2005 4.943 4.991 4.849 4.872 8,075,144 -0.12(-2.37%)
Mar 28, 2005 4.991 5.026 4.961 4.991 4,879,424 +0.04(+0.84%)
Mar 24, 2005 4.914 4.985 4.908 4.949 6,434,108 +0.05(+1.09%)
Mar 23, 2005 4.878 4.949 4.878 4.896 8,785,774 +0.01(+0.12%)
Mar 22, 2005 4.973 5.032 4.890 4.890 11,887,184 -0.10(-2.01%)
Mar 21, 2005 5.026 5.061 4.979 4.991 5,127,137 -0.04(-0.71%)
Mar 18, 2005 5.061 5.067 4.985 5.026 7,468,814 -0.05(-0.93%)
Mar 17, 2005 5.002 5.097 5.002 5.073 6,479,485 +0.02(+0.35%)
Mar 16, 2005 5.061 5.115 5.050 5.056 5,769,193 +0.04(+0.71%)
Mar 15, 2005 5.067 5.079 4.991 5.020 9,015,709 -0.05(-0.93%)
Mar 14, 2005 5.121 5.144 5.038 5.067 9,704,159 -0.09(-1.83%)
Mar 11, 2005 5.203 5.304 5.156 5.162 12,456,433 -0.02(-0.34%)
Mar 10, 2005 5.197 5.215 5.109 5.180 10,617,125 -0.05(-0.90%)
Mar 09, 2005 5.315 5.363 5.227 5.227 16,225,466 +0.01(+0.11%)
Mar 08, 2005 5.345 5.345 5.197 5.221 11,884,983 -0.15(-2.75%)
Mar 07, 2005 5.197 5.374 5.191 5.369 14,851,107 +0.17(+3.30%)
Mar 04, 2005 5.256 5.256 5.180 5.197 16,532,610 -0.06(-1.12%)
Mar 03, 2005 5.351 5.363 5.227 5.256 16,564,103 -0.09(-1.77%)
Mar 02, 2005 5.398 5.404 5.345 5.351 13,464,726 -0.09(-1.63%)
Mar 01, 2005 5.380 5.445 5.363 5.439 8,664,034 +0.05(+0.99%)
Feb 28, 2005 5.522 5.558 5.351 5.386 19,324,504 -0.18(-3.29%)
Feb 25, 2005 5.463 5.575 5.434 5.569 10,450,685 +0.20(+3.74%)
Feb 24, 2005 5.233 5.374 5.215 5.369 8,160,481 +0.11(+2.13%)
Feb 23, 2005 5.451 5.451 5.079 5.256 8,946,458 +0.02(+0.45%)
Feb 22, 2005 5.256 5.310 5.215 5.233 12,126,092 -0.06(-1.23%)
Feb 18, 2005 5.239 5.310 5.227 5.298 6,487,274 +0.07(+1.36%)
Feb 17, 2005 5.315 5.333 5.168 5.227 21,039,702 -0.17(-3.17%)
Feb 16, 2005 5.416 5.434 5.363 5.398 9,178,255 -0.01(-0.22%)
Feb 15, 2005 5.380 5.475 5.380 5.410 13,249,691 +0.02(+0.44%)
Feb 14, 2005 5.386 5.422 5.363 5.386 7,292,723 -0.05(-0.87%)
Feb 11, 2005 5.304 5.475 5.280 5.434 9,086,992 +0.12(+2.34%)
Feb 10, 2005 5.286 5.310 5.250 5.310 4,145,089 +0.04(+0.67%)
Feb 09, 2005 5.333 5.339 5.274 5.274 5,034,351 -0.08(-1.43%)
Feb 08, 2005 5.280 5.374 5.262 5.351 6,940,709 +0.05(+0.89%)
Feb 07, 2005 5.333 5.345 5.274 5.304 6,077,861 -0.03(-0.55%)
Feb 04, 2005 5.197 5.333 5.197 5.333 10,108,830 +0.18(+3.44%)
Feb 03, 2005 5.286 5.286 5.132 5.156 11,534,324 -0.16(-3.00%)
Feb 02, 2005 5.203 5.327 5.197 5.315 13,818,432 +0.08(+1.58%)
Feb 01, 2005 5.138 5.250 5.097 5.233 16,863,290 +0.06(+1.26%)
Jan 31, 2005 5.067 5.191 5.038 5.168 23,324,826 +0.32(+6.58%)
Jan 28, 2005 4.949 4.950 4.843 4.849 11,975,060 +0.02(+0.49%)
Jan 27, 2005 4.843 4.867 4.808 4.825 16,681,102 +0.07(+1.49%)
Jan 26, 2005 4.725 4.813 4.725 4.754 16,990,956 +0.14(+3.07%)
Jan 25, 2005 4.583 4.636 4.583 4.613 9,825,899 +0.08(+1.69%)
Jan 24, 2005 4.624 4.636 4.536 4.536 11,244,789 -0.09(-1.92%)
Jan 21, 2005 4.607 4.654 4.595 4.624 12,597,814 -0.04(-0.89%)
Jan 20, 2005 4.648 4.713 4.630 4.666 21,543,764 -0.01(-0.13%)
Jan 19, 2005 4.743 4.743 4.672 4.672 5,969,497 -0.12(-2.47%)
Jan 18, 2005 4.778 4.808 4.748 4.790 10,102,565 +0.12(+2.53%)
Jan 14, 2005 4.577 4.707 4.577 4.672 9,979,640 +0.12(+2.73%)
Jan 13, 2005 4.619 4.654 4.548 4.548 6,225,169 -0.09(-2.04%)
Jan 12, 2005 4.607 4.660 4.536 4.642 5,526,221 +0.04(+0.77%)
Jan 11, 2005 4.654 4.669 4.589 4.607 9,351,129 -0.06(-1.39%)
Jan 10, 2005 4.678 4.719 4.666 4.672 7,173,522 +0.01(+0.25%)
Jan 07, 2005 4.636 4.678 4.571 4.660 8,894,308 +0.02(+0.51%)
Jan 06, 2005 4.701 4.713 4.595 4.636 13,506,209 -0.04(-0.88%)
Jan 05, 2005 4.713 4.719 4.630 4.678 17,308,766 -0.09(-1.98%)
Jan 04, 2005 4.961 4.961 4.737 4.772 13,483,181 -0.19(-3.81%)
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.