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

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2005 5.052 5.175 5.022 5.152 23,397,088 +0.32(+6.58%)
Jan 28, 2005 4.934 4.935 4.828 4.834 12,012,160 +0.02(+0.49%)
Jan 27, 2005 4.828 4.852 4.793 4.810 16,732,782 +0.07(+1.49%)
Jan 26, 2005 4.710 4.799 4.710 4.740 17,043,594 +0.14(+3.07%)
Jan 25, 2005 4.569 4.622 4.569 4.598 9,856,340 +0.08(+1.69%)
Jan 24, 2005 4.610 4.622 4.522 4.522 11,279,626 -0.09(-1.92%)
Jan 21, 2005 4.592 4.640 4.581 4.610 12,636,843 -0.04(-0.89%)
Jan 20, 2005 4.634 4.698 4.616 4.651 21,610,508 -0.01(-0.13%)
Jan 19, 2005 4.728 4.728 4.657 4.657 5,987,991 -0.12(-2.47%)
Jan 18, 2005 4.763 4.793 4.734 4.775 10,133,864 +0.12(+2.53%)
Jan 14, 2005 4.563 4.693 4.563 4.657 10,010,558 +0.12(+2.73%)
Jan 13, 2005 4.604 4.640 4.534 4.534 6,244,455 -0.09(-2.04%)
Jan 12, 2005 4.592 4.645 4.522 4.628 5,543,342 +0.04(+0.77%)
Jan 11, 2005 4.640 4.655 4.575 4.592 9,380,100 -0.06(-1.39%)
Jan 10, 2005 4.663 4.704 4.651 4.657 7,195,746 +0.01(+0.25%)
Jan 07, 2005 4.622 4.663 4.557 4.645 8,921,863 +0.02(+0.51%)
Jan 06, 2005 4.687 4.698 4.581 4.622 13,548,052 -0.04(-0.88%)
Jan 05, 2005 4.698 4.704 4.616 4.663 17,362,390 -0.09(-1.98%)
Jan 04, 2005 4.946 4.946 4.722 4.757 13,524,953 -0.19(-3.81%)
Jan 03, 2005 5.028 5.063 4.928 4.946 7,594,029 -0.05(-1.06%)
Dec 31, 2004 5.011 5.022 4.975 4.999 3,112,546 +0.01(+0.24%)
Dec 30, 2004 4.963 5.011 4.952 4.987 5,334,265 +0.01(+0.24%)
Dec 29, 2004 4.922 5.011 4.922 4.975 6,627,451 +0.08(+1.68%)
Dec 28, 2004 4.899 4.928 4.887 4.893 3,430,492 +0.01(+0.12%)
Dec 27, 2004 4.875 4.893 4.852 4.887 3,353,553 -0.02(-0.36%)
Dec 23, 2004 4.899 4.916 4.887 4.905 4,436,474 +0.03(+0.60%)
Dec 22, 2004 4.881 4.916 4.857 4.875 7,226,148 +0.05(+0.98%)
Dec 21, 2004 4.828 4.852 4.804 4.828 7,700,690 +0.05(+1.11%)
Dec 20, 2004 4.828 4.840 4.769 4.775 11,666,359 -0.05(-1.10%)
Dec 17, 2004 4.875 4.875 4.775 4.828 7,865,268 +0.00(+0.00%)
Dec 16, 2004 4.840 4.875 4.804 4.828 7,434,716 +0.02(+0.49%)
Dec 15, 2004 4.852 4.875 4.769 4.804 10,234,071 +0.03(+0.62%)
Dec 14, 2004 4.740 4.781 4.734 4.775 10,130,807 +0.04(+0.75%)
Dec 13, 2004 4.681 4.757 4.681 4.740 7,550,549 +0.11(+2.29%)
Dec 10, 2004 4.651 4.669 4.634 4.634 7,327,715 -0.04(-0.76%)
Dec 09, 2004 4.722 4.746 4.640 4.669 12,139,033 -0.10(-2.10%)
Dec 08, 2004 4.846 4.857 4.740 4.769 9,320,825 -0.10(-2.06%)
Dec 07, 2004 4.958 4.975 4.852 4.869 7,142,246 -0.06(-1.19%)
Dec 06, 2004 4.899 4.952 4.840 4.928 4,688,691 +0.05(+1.09%)
Dec 03, 2004 4.952 4.999 4.857 4.875 11,359,792 -0.01(-0.24%)
Dec 02, 2004 4.863 4.928 4.828 4.887 10,956,754 +0.07(+1.47%)
Dec 01, 2004 4.722 4.816 4.710 4.816 12,651,959 +0.12(+2.64%)
Nov 30, 2004 4.757 4.799 4.651 4.693 11,446,073 -0.10(-2.09%)
Nov 29, 2004 4.828 4.881 4.787 4.793 7,576,535 -0.01(-0.12%)
Nov 26, 2004 4.840 4.881 4.793 4.799 5,005,279 -0.07(-1.45%)
Nov 24, 2004 4.869 4.910 4.863 4.869 6,388,312 +0.05(+1.10%)
Nov 23, 2004 4.852 4.863 4.793 4.816 9,073,703 -0.03(-0.61%)
Nov 22, 2004 4.799 4.863 4.775 4.846 12,154,828 -0.12(-2.49%)
Nov 19, 2004 5.164 5.169 4.946 4.969 13,189,003 -0.19(-3.76%)
Nov 18, 2004 5.034 5.164 5.005 5.164 11,138,826 +0.10(+1.98%)
Nov 17, 2004 4.916 5.063 4.857 5.063 31,739,278 +0.29(+6.17%)
Nov 16, 2004 4.710 4.787 4.710 4.769 13,078,435 -0.03(-0.61%)
Nov 15, 2004 4.804 4.828 4.781 4.799 5,911,732 -0.03(-0.61%)
Nov 12, 2004 4.722 4.834 4.651 4.828 7,102,163 +0.13(+2.76%)
Nov 11, 2004 4.622 4.757 4.598 4.698 5,963,534 +0.01(+0.13%)
Nov 10, 2004 4.728 4.757 4.663 4.693 8,244,528 -0.06(-1.36%)
Nov 09, 2004 4.746 4.763 4.716 4.757 6,470,686 -0.02(-0.37%)
Nov 08, 2004 4.816 4.869 4.728 4.775 10,109,746 -0.10(-2.05%)
Nov 05, 2004 4.887 4.928 4.863 4.875 12,557,357 +0.06(+1.35%)
Nov 04, 2004 4.740 4.840 4.722 4.810 13,046,845 +0.10(+2.12%)
Nov 03, 2004 4.769 4.840 4.657 4.710 27,114,278 +0.09(+2.04%)
Nov 02, 2004 4.551 4.681 4.539 4.616 18,741,856 +0.14(+3.02%)
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.