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 (%)
Mar 31, 2005 4.996 5.061 4.961 5.014 15,466,025 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,282 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,201 -0.12(-2.37%)
Mar 28, 2005 4.996 5.032 4.967 4.996 4,874,020 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.955 6,426,982 +0.05(+1.09%)
Mar 23, 2005 4.884 4.955 4.884 4.902 8,776,044 +0.01(+0.12%)
Mar 22, 2005 4.978 5.038 4.896 4.896 11,874,019 -0.10(-2.01%)
Mar 21, 2005 5.032 5.067 4.984 4.996 5,121,459 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.032 7,460,542 -0.05(-0.93%)
Mar 17, 2005 5.008 5.103 5.008 5.079 6,472,309 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,762,804 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.026 9,005,724 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,411 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.162 5.168 12,442,638 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,366 -0.05(-0.90%)
Mar 09, 2005 5.321 5.369 5.233 5.233 16,207,496 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.227 11,871,820 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.375 14,834,659 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,514,300 -0.06(-1.12%)
Mar 03, 2005 5.357 5.369 5.233 5.262 16,545,758 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.357 13,449,813 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.369 5.445 8,654,439 +0.05(+0.99%)
Feb 28, 2005 5.528 5.564 5.357 5.392 19,303,102 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.440 5.576 10,439,110 +0.20(+3.74%)
Feb 24, 2005 5.239 5.380 5.221 5.375 8,151,443 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,936,550 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.239 12,112,663 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.233 5.304 6,480,089 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.233 21,016,402 -0.17(-3.17%)
Feb 16, 2005 5.422 5.440 5.369 5.404 9,168,090 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,017 +0.02(+0.44%)
Feb 14, 2005 5.392 5.428 5.369 5.392 7,284,646 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.440 9,076,928 +0.12(+2.34%)
Feb 10, 2005 5.292 5.315 5.256 5.315 4,140,498 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,028,775 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.357 6,933,022 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,130 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,097,635 +0.18(+3.44%)
Feb 03, 2005 5.292 5.292 5.138 5.162 11,521,550 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,128 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.103 5.239 16,844,614 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,298,994 +0.32(+6.58%)
Jan 28, 2005 4.955 4.955 4.848 4.854 11,961,798 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.831 16,662,628 +0.07(+1.49%)
Jan 26, 2005 4.730 4.819 4.730 4.760 16,972,138 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.618 9,815,017 +0.08(+1.69%)
Jan 24, 2005 4.630 4.641 4.541 4.541 11,232,335 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.630 12,583,862 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,519,904 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,962,886 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.754 4.795 10,091,377 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,968,588 +0.12(+2.73%)
Jan 13, 2005 4.624 4.659 4.553 4.553 6,218,274 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,101 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,340,773 -0.07(-1.39%)
Jan 10, 2005 4.683 4.724 4.671 4.677 7,165,578 +0.01(+0.25%)
Jan 07, 2005 4.641 4.683 4.576 4.665 8,884,457 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,491,251 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.683 17,289,598 -0.09(-1.98%)
Jan 04, 2005 4.967 4.967 4.742 4.777 13,468,249 -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.