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 (%)
Jul 29, 2005 5.333 5.364 5.309 5.327 13,113,206 -0.05(-0.92%)
Jul 28, 2005 5.352 5.402 5.346 5.377 17,803,544 +0.05(+0.93%)
Jul 27, 2005 5.333 5.352 5.247 5.327 25,269,092 -0.06(-1.15%)
Jul 26, 2005 5.513 5.513 5.309 5.389 34,066,700 -0.20(-3.55%)
Jul 25, 2005 5.724 5.730 5.575 5.588 10,662,905 -0.12(-2.17%)
Jul 22, 2005 5.786 5.805 5.706 5.712 12,308,264 -0.07(-1.18%)
Jul 21, 2005 5.799 5.867 5.764 5.780 10,202,224 -0.04(-0.64%)
Jul 20, 2005 5.768 5.848 5.693 5.817 17,423,486 +0.05(+0.86%)
Jul 19, 2005 5.737 5.786 5.706 5.768 10,581,153 +0.05(+0.87%)
Jul 18, 2005 5.768 5.823 5.706 5.718 5,434,328 -0.09(-1.50%)
Jul 15, 2005 5.823 5.823 5.712 5.805 9,150,736 -0.01(-0.21%)
Jul 14, 2005 5.805 5.836 5.789 5.817 8,976,429 +0.06(+1.08%)
Jul 13, 2005 5.823 5.823 5.675 5.755 10,263,498 -0.07(-1.28%)
Jul 12, 2005 5.693 5.830 5.693 5.830 10,969,274 +0.14(+2.40%)
Jul 11, 2005 5.693 5.706 5.668 5.693 12,251,989 +0.17(+3.15%)
Jul 08, 2005 5.476 5.526 5.445 5.519 11,849,034 +0.07(+1.25%)
Jul 07, 2005 5.439 5.482 5.383 5.451 11,550,083 -0.11(-2.01%)
Jul 06, 2005 5.551 5.563 5.526 5.563 10,174,490 +0.00(+0.00%)
Jul 05, 2005 5.495 5.569 5.482 5.563 21,527,046 -0.13(-2.29%)
Jul 01, 2005 5.675 5.755 5.650 5.693 6,969,233 +0.04(+0.66%)
Jun 30, 2005 5.656 5.706 5.613 5.656 11,965,132 -0.01(-0.11%)
Jun 29, 2005 5.693 5.699 5.600 5.662 8,872,747 -0.07(-1.30%)
Jun 28, 2005 5.755 5.768 5.718 5.737 14,630,374 +0.00(+0.00%)
Jun 27, 2005 5.768 5.799 5.718 5.737 16,701,262 -0.07(-1.28%)
Jun 24, 2005 5.848 5.861 5.768 5.811 16,773,823 -0.04(-0.64%)
Jun 23, 2005 5.898 5.935 5.842 5.848 13,511,808 +0.01(+0.21%)
Jun 22, 2005 5.916 5.916 5.799 5.836 10,248,502 +0.12(+2.17%)
Jun 21, 2005 5.817 5.817 5.668 5.712 6,293,610 -0.02(-0.32%)
Jun 20, 2005 5.718 5.749 5.706 5.730 9,726,063 +0.04(+0.65%)
Jun 17, 2005 5.718 5.792 5.693 5.693 9,476,938 +0.04(+0.66%)
Jun 16, 2005 5.600 5.681 5.588 5.656 11,844,358 +0.10(+1.79%)
Jun 15, 2005 5.619 5.631 5.507 5.557 10,531,812 -0.02(-0.33%)
Jun 14, 2005 5.613 5.613 5.551 5.575 9,197,820 -0.01(-0.11%)
Jun 13, 2005 5.606 5.737 5.526 5.582 8,150,363 -0.15(-2.58%)
Jun 10, 2005 5.735 5.753 5.700 5.729 7,665,962 -0.03(-0.51%)
Jun 09, 2005 5.641 5.765 5.617 5.759 14,820,105 +0.08(+1.46%)
Jun 08, 2005 5.700 5.747 5.652 5.676 7,156,343 +0.02(+0.31%)
Jun 07, 2005 5.664 5.711 5.636 5.658 8,953,556 -0.05(-0.93%)
Jun 06, 2005 5.646 5.717 5.617 5.711 10,528,127 +0.08(+1.47%)
Jun 03, 2005 5.345 5.706 5.345 5.629 12,269,468 +0.02(+0.42%)
Jun 02, 2005 5.517 5.611 5.499 5.605 12,713,057 +0.11(+2.04%)
Jun 01, 2005 5.387 5.517 5.387 5.493 10,463,451 +0.05(+0.98%)
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%)
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.