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 (%)
Oct 31, 2005 4.991 5.022 4.979 5.016 12,900,355 +0.06(+1.13%)
Oct 28, 2005 4.898 4.998 4.830 4.960 19,137,266 +0.16(+3.23%)
Oct 27, 2005 4.867 4.867 4.724 4.805 20,453,430 +0.00(+0.00%)
Oct 26, 2005 4.861 4.880 4.793 4.805 12,234,784 -0.08(-1.65%)
Oct 25, 2005 4.904 5.066 4.855 4.886 9,640,957 -0.06(-1.13%)
Oct 24, 2005 4.904 4.954 4.855 4.942 11,283,301 +0.10(+2.05%)
Oct 21, 2005 4.811 4.861 4.749 4.842 11,153,150 +0.10(+2.09%)
Oct 20, 2005 4.743 4.842 4.700 4.743 14,061,400 -0.11(-2.30%)
Oct 19, 2005 4.811 4.861 4.656 4.855 25,935,532 -0.06(-1.14%)
Oct 18, 2005 4.967 4.967 4.886 4.911 8,207,208 -0.02(-0.38%)
Oct 17, 2005 4.904 4.936 4.861 4.929 10,633,515 +0.01(+0.13%)
Oct 14, 2005 4.985 5.004 4.904 4.923 16,505,909 -0.07(-1.37%)
Oct 13, 2005 5.004 5.022 4.904 4.991 16,752,035 +0.00(+0.00%)
Oct 12, 2005 4.967 5.016 4.948 4.991 14,953,768 -0.06(-1.11%)
Oct 11, 2005 5.153 5.153 5.022 5.047 17,010,402 -0.08(-1.57%)
Oct 10, 2005 5.202 5.227 5.122 5.128 21,749,778 -0.10(-1.90%)
Oct 07, 2005 5.202 5.252 5.178 5.227 25,845,490 +0.08(+1.57%)
Oct 06, 2005 5.171 5.258 5.147 5.147 22,204,178 -0.02(-0.48%)
Oct 05, 2005 5.234 5.246 5.171 5.171 15,432,007 -0.04(-0.83%)
Oct 04, 2005 5.277 5.320 5.209 5.215 18,279,692 +0.07(+1.33%)
Oct 03, 2005 5.103 5.159 5.078 5.147 17,290,194 +0.04(+0.85%)
Sep 30, 2005 5.072 5.122 5.041 5.103 22,171,640 +0.11(+2.11%)
Sep 29, 2005 4.904 5.016 4.880 4.998 22,026,510 +0.16(+3.21%)
Sep 28, 2005 4.861 4.942 4.811 4.842 17,075,478 -0.05(-1.02%)
Sep 27, 2005 4.923 4.936 4.855 4.892 14,172,221 -0.07(-1.50%)
Sep 26, 2005 4.967 4.991 4.898 4.967 10,884,312 +0.01(+0.25%)
Sep 23, 2005 4.954 4.967 4.886 4.954 10,102,927 +0.02(+0.50%)
Sep 22, 2005 4.985 4.985 4.855 4.929 27,444,020 -0.12(-2.46%)
Sep 21, 2005 5.159 5.159 4.998 5.053 14,954,090 -0.07(-1.45%)
Sep 20, 2005 5.196 5.221 5.097 5.128 9,511,773 -0.03(-0.60%)
Sep 19, 2005 5.159 5.165 5.116 5.159 14,892,076 +0.04(+0.73%)
Sep 16, 2005 5.234 5.234 5.122 5.122 21,254,144 -0.14(-2.60%)
Sep 15, 2005 5.252 5.277 5.202 5.258 14,654,809 +0.01(+0.12%)
Sep 14, 2005 5.277 5.302 5.227 5.252 17,878,610 -0.02(-0.35%)
Sep 13, 2005 5.234 5.320 5.221 5.271 19,611,640 +0.06(+1.07%)
Sep 12, 2005 5.202 5.258 5.184 5.215 14,867,109 +0.02(+0.48%)
Sep 09, 2005 5.091 5.215 5.078 5.190 25,852,094 +0.08(+1.58%)
Sep 08, 2005 5.085 5.134 5.041 5.109 26,638,796 +0.09(+1.73%)
Sep 07, 2005 5.128 5.128 5.016 5.022 22,840,110 -0.11(-2.06%)
Sep 06, 2005 5.128 5.140 5.097 5.128 19,064,460 +0.00(+0.00%)
Sep 02, 2005 5.128 5.147 5.116 5.128 7,077,734 +0.02(+0.36%)
Sep 01, 2005 5.171 5.234 5.097 5.109 20,434,584 +0.00(+0.00%)
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%)
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.