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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 5.387 5.452 5.387 5.440 10,045,259 +0.00(+0.00%)
May 27, 2005 5.446 5.452 5.416 5.440 7,137,888 +0.01(+0.22%)
May 26, 2005 5.440 5.457 5.404 5.428 10,694,389 +0.03(+0.55%)
May 25, 2005 5.434 5.434 5.345 5.398 3,995,179 -0.08(-1.51%)
May 24, 2005 5.446 5.493 5.404 5.481 5,225,207 +0.06(+1.20%)
May 23, 2005 5.393 5.446 5.369 5.416 9,920,309 -0.08(-1.40%)
May 20, 2005 5.493 5.505 5.411 5.493 10,015,968 +0.01(+0.22%)
May 19, 2005 5.387 5.487 5.387 5.481 10,767,699 +0.15(+2.77%)
May 18, 2005 5.333 5.369 5.304 5.333 11,480,828 +0.05(+1.01%)
May 17, 2005 5.227 5.286 5.186 5.280 9,101,532 -0.01(-0.11%)
May 16, 2005 5.286 5.304 5.233 5.286 5,917,511 -0.04(-0.78%)
May 13, 2005 5.215 5.345 5.204 5.328 15,477,869 +0.18(+3.44%)
May 12, 2005 5.245 5.251 5.133 5.150 10,858,618 -0.02(-0.34%)
May 11, 2005 5.204 5.227 5.144 5.168 9,533,608 -0.04(-0.68%)
May 10, 2005 5.257 5.257 5.192 5.204 14,127,632 -0.14(-2.65%)
May 09, 2005 5.339 5.351 5.298 5.345 6,803,842 +0.02(+0.33%)
May 06, 2005 5.363 5.428 5.316 5.328 8,184,894 -0.04(-0.66%)
May 05, 2005 5.310 5.410 5.298 5.363 12,415,751 +0.11(+2.14%)
May 04, 2005 5.162 5.268 5.150 5.251 12,880,842 +0.14(+2.77%)
May 03, 2005 5.168 5.180 5.085 5.109 6,604,396 -0.04(-0.69%)
May 02, 2005 5.139 5.180 5.091 5.144 6,106,290 +0.06(+1.16%)
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%)
Apr 01, 2005 5.209 5.209 5.050 5.056 8,724,312 +0.05(+0.94%)
Mar 31, 2005 4.991 5.056 4.955 5.009 15,482,271 +0.06(+1.31%)
Mar 30, 2005 4.861 4.979 4.861 4.944 9,740,503 +0.07(+1.45%)
Mar 29, 2005 4.944 4.991 4.849 4.873 8,074,674 -0.12(-2.37%)
Mar 28, 2005 4.991 5.026 4.961 4.991 4,879,140 +0.04(+0.84%)
Mar 24, 2005 4.914 4.985 4.908 4.950 6,433,733 +0.05(+1.09%)
Mar 23, 2005 4.879 4.950 4.879 4.896 8,785,263 +0.01(+0.12%)
Mar 22, 2005 4.973 5.032 4.890 4.890 11,886,492 -0.10(-2.01%)
Mar 21, 2005 5.026 5.062 4.979 4.991 5,126,839 -0.04(-0.71%)
Mar 18, 2005 5.062 5.068 4.985 5.026 7,468,379 -0.05(-0.93%)
Mar 17, 2005 5.003 5.097 5.003 5.074 6,479,108 +0.02(+0.35%)
Mar 16, 2005 5.062 5.115 5.050 5.056 5,768,858 +0.04(+0.71%)
Mar 15, 2005 5.068 5.079 4.991 5.020 9,015,184 -0.05(-0.93%)
Mar 14, 2005 5.121 5.144 5.038 5.068 9,703,594 -0.09(-1.83%)
Mar 11, 2005 5.204 5.304 5.156 5.162 12,455,708 -0.02(-0.34%)
Mar 10, 2005 5.198 5.215 5.109 5.180 10,616,507 -0.05(-0.90%)
Mar 09, 2005 5.316 5.363 5.227 5.227 16,224,521 +0.01(+0.11%)
Mar 08, 2005 5.345 5.345 5.198 5.221 11,884,291 -0.15(-2.75%)
Mar 07, 2005 5.198 5.375 5.192 5.369 14,850,242 +0.17(+3.30%)
Mar 04, 2005 5.257 5.257 5.180 5.198 16,531,647 -0.06(-1.12%)
Mar 03, 2005 5.351 5.363 5.227 5.257 16,563,139 -0.09(-1.77%)
Mar 02, 2005 5.398 5.404 5.345 5.351 13,463,942 -0.09(-1.63%)
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.