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 (%)
Aug 31, 2005 5.122 5.153 5.041 5.109 21,352,724 +0.04(+0.73%)
Aug 30, 2005 5.091 5.116 5.047 5.072 8,963,144 -0.04(-0.85%)
Aug 29, 2005 5.016 5.134 4.998 5.116 11,899,260 -0.04(-0.72%)
Aug 26, 2005 5.153 5.165 5.103 5.153 13,024,868 +0.04(+0.85%)
Aug 25, 2005 5.109 5.116 5.085 5.109 11,324,537 +0.01(+0.24%)
Aug 24, 2005 5.128 5.147 5.091 5.097 13,669,016 -0.10(-1.91%)
Aug 23, 2005 5.221 5.234 5.178 5.196 11,278,146 -0.04(-0.71%)
Aug 22, 2005 5.209 5.258 5.184 5.234 19,729,870 +0.04(+0.72%)
Aug 19, 2005 5.153 5.202 5.147 5.196 16,381,879 +0.08(+1.58%)
Aug 18, 2005 5.209 5.215 5.103 5.116 15,349,696 -0.14(-2.60%)
Aug 17, 2005 5.196 5.277 5.190 5.252 11,143,325 +0.06(+1.08%)
Aug 16, 2005 5.289 5.296 5.184 5.196 16,615,602 -0.09(-1.76%)
Aug 15, 2005 5.327 5.327 5.277 5.289 9,174,316 -0.05(-0.93%)
Aug 12, 2005 5.333 5.370 5.296 5.339 9,843,431 -0.02(-0.46%)
Aug 11, 2005 5.376 5.414 5.333 5.364 12,116,553 -0.01(-0.12%)
Aug 10, 2005 5.339 5.420 5.333 5.370 16,807,768 +0.04(+0.82%)
Aug 09, 2005 5.351 5.370 5.296 5.327 12,786,474 +0.04(+0.82%)
Aug 08, 2005 5.333 5.333 5.271 5.283 11,747,525 -0.03(-0.58%)
Aug 05, 2005 5.327 5.389 5.308 5.314 46,661,664 -0.06(-1.04%)
Aug 04, 2005 5.463 5.469 5.358 5.370 13,199,637 -0.17(-3.14%)
Aug 03, 2005 5.519 5.556 5.494 5.544 8,450,435 +0.02(+0.45%)
Aug 02, 2005 5.445 5.550 5.445 5.519 19,203,792 +0.17(+3.13%)
Aug 01, 2005 5.333 5.364 5.320 5.351 9,446,376 +0.02(+0.35%)
Jul 29, 2005 5.339 5.370 5.314 5.333 13,099,447 -0.05(-0.92%)
Jul 28, 2005 5.358 5.407 5.351 5.383 17,784,862 +0.05(+0.93%)
Jul 27, 2005 5.339 5.358 5.252 5.333 25,242,578 -0.06(-1.15%)
Jul 26, 2005 5.519 5.519 5.314 5.395 34,030,952 -0.20(-3.55%)
Jul 25, 2005 5.730 5.736 5.581 5.594 10,651,717 -0.12(-2.17%)
Jul 22, 2005 5.792 5.811 5.712 5.718 12,295,349 -0.07(-1.18%)
Jul 21, 2005 5.805 5.873 5.771 5.786 10,191,519 -0.04(-0.64%)
Jul 20, 2005 5.774 5.854 5.699 5.823 17,405,204 +0.05(+0.86%)
Jul 19, 2005 5.743 5.792 5.712 5.774 10,570,051 +0.05(+0.87%)
Jul 18, 2005 5.774 5.830 5.712 5.724 5,428,625 -0.09(-1.50%)
Jul 15, 2005 5.830 5.830 5.718 5.811 9,141,134 -0.01(-0.21%)
Jul 14, 2005 5.811 5.842 5.795 5.823 8,967,010 +0.06(+1.08%)
Jul 13, 2005 5.830 5.830 5.681 5.761 10,252,729 -0.07(-1.28%)
Jul 12, 2005 5.699 5.836 5.699 5.836 10,957,764 +0.14(+2.40%)
Jul 11, 2005 5.699 5.712 5.674 5.699 12,239,133 +0.17(+3.15%)
Jul 08, 2005 5.482 5.532 5.451 5.525 11,836,601 +0.07(+1.25%)
Jul 07, 2005 5.445 5.488 5.389 5.457 11,537,964 -0.11(-2.01%)
Jul 06, 2005 5.556 5.569 5.532 5.569 10,163,814 +0.00(+0.00%)
Jul 05, 2005 5.500 5.575 5.488 5.569 21,504,458 -0.13(-2.29%)
Jul 01, 2005 5.681 5.761 5.656 5.699 6,961,920 +0.04(+0.66%)
Jun 30, 2005 5.662 5.712 5.618 5.662 11,952,577 -0.01(-0.11%)
Jun 29, 2005 5.699 5.705 5.606 5.668 8,863,437 -0.07(-1.30%)
Jun 28, 2005 5.761 5.774 5.724 5.743 14,615,023 +0.00(+0.00%)
Jun 27, 2005 5.774 5.805 5.724 5.743 16,683,738 -0.07(-1.28%)
Jun 24, 2005 5.854 5.867 5.774 5.817 16,756,223 -0.04(-0.64%)
Jun 23, 2005 5.904 5.941 5.848 5.854 13,497,630 +0.01(+0.21%)
Jun 22, 2005 5.923 5.923 5.805 5.842 10,237,748 +0.12(+2.17%)
Jun 21, 2005 5.823 5.823 5.674 5.718 6,287,006 -0.02(-0.32%)
Jun 20, 2005 5.724 5.755 5.712 5.736 9,715,858 +0.04(+0.65%)
Jun 17, 2005 5.724 5.798 5.699 5.699 9,466,994 +0.04(+0.66%)
Jun 16, 2005 5.606 5.687 5.594 5.662 11,831,930 +0.10(+1.79%)
Jun 15, 2005 5.625 5.637 5.513 5.563 10,520,761 -0.02(-0.33%)
Jun 14, 2005 5.618 5.618 5.556 5.581 9,188,169 -0.01(-0.11%)
Jun 13, 2005 5.612 5.743 5.532 5.587 8,141,811 -0.15(-2.58%)
Jun 10, 2005 5.741 5.759 5.706 5.735 7,657,918 -0.03(-0.51%)
Jun 09, 2005 5.647 5.771 5.623 5.765 14,804,554 +0.08(+1.46%)
Jun 08, 2005 5.706 5.753 5.658 5.682 7,148,834 +0.02(+0.31%)
Jun 07, 2005 5.670 5.717 5.642 5.664 8,944,161 -0.05(-0.93%)
Jun 06, 2005 5.652 5.723 5.623 5.717 10,517,080 +0.08(+1.47%)
Jun 03, 2005 5.351 5.712 5.351 5.635 12,256,593 +0.02(+0.42%)
Jun 02, 2005 5.522 5.617 5.505 5.611 12,699,717 +0.11(+2.04%)
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.