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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2005 5.056 5.106 5.025 5.087 22,241,624 +0.11(+2.11%)
Sep 29, 2005 4.889 5.000 4.864 4.982 22,096,036 +0.15(+3.21%)
Sep 28, 2005 4.846 4.926 4.796 4.827 17,129,376 -0.05(-1.02%)
Sep 27, 2005 4.908 4.920 4.840 4.877 14,216,955 -0.07(-1.50%)
Sep 26, 2005 4.951 4.976 4.883 4.951 10,918,668 +0.01(+0.25%)
Sep 23, 2005 4.939 4.951 4.870 4.939 10,134,816 +0.02(+0.50%)
Sep 22, 2005 4.970 4.970 4.840 4.914 27,530,646 -0.12(-2.46%)
Sep 21, 2005 5.143 5.143 4.982 5.038 15,001,292 -0.07(-1.45%)
Sep 20, 2005 5.180 5.205 5.081 5.112 9,541,797 -0.03(-0.60%)
Sep 19, 2005 5.143 5.149 5.099 5.143 14,939,082 +0.04(+0.73%)
Sep 16, 2005 5.217 5.217 5.106 5.106 21,321,232 -0.14(-2.60%)
Sep 15, 2005 5.236 5.260 5.186 5.242 14,701,066 +0.01(+0.12%)
Sep 14, 2005 5.260 5.285 5.211 5.236 17,935,042 -0.02(-0.35%)
Sep 13, 2005 5.217 5.304 5.205 5.254 19,673,542 +0.06(+1.07%)
Sep 12, 2005 5.186 5.242 5.168 5.198 14,914,036 +0.02(+0.48%)
Sep 09, 2005 5.075 5.198 5.062 5.174 25,933,696 +0.08(+1.58%)
Sep 08, 2005 5.069 5.118 5.025 5.093 26,722,880 +0.09(+1.73%)
Sep 07, 2005 5.112 5.112 5.000 5.007 22,912,204 -0.11(-2.06%)
Sep 06, 2005 5.112 5.124 5.081 5.112 19,124,636 +0.00(+0.00%)
Sep 02, 2005 5.112 5.130 5.099 5.112 7,100,075 +0.02(+0.36%)
Sep 01, 2005 5.155 5.217 5.081 5.093 20,499,084 +0.00(+0.00%)
Aug 31, 2005 5.106 5.137 5.025 5.093 21,420,122 +0.04(+0.73%)
Aug 30, 2005 5.075 5.099 5.031 5.056 8,991,436 -0.04(-0.85%)
Aug 29, 2005 5.000 5.118 4.982 5.099 11,936,820 -0.04(-0.72%)
Aug 26, 2005 5.137 5.149 5.087 5.137 13,065,981 +0.04(+0.85%)
Aug 25, 2005 5.093 5.099 5.069 5.093 11,360,282 +0.01(+0.24%)
Aug 24, 2005 5.112 5.130 5.075 5.081 13,712,162 -0.10(-1.91%)
Aug 23, 2005 5.205 5.217 5.161 5.180 11,313,745 -0.04(-0.71%)
Aug 22, 2005 5.192 5.242 5.168 5.217 19,792,146 +0.04(+0.72%)
Aug 19, 2005 5.137 5.186 5.130 5.180 16,433,588 +0.08(+1.58%)
Aug 18, 2005 5.192 5.198 5.087 5.099 15,398,147 -0.14(-2.60%)
Aug 17, 2005 5.180 5.260 5.174 5.236 11,178,498 +0.06(+1.08%)
Aug 16, 2005 5.273 5.279 5.168 5.180 16,668,049 -0.09(-1.76%)
Aug 15, 2005 5.310 5.310 5.260 5.273 9,203,275 -0.05(-0.93%)
Aug 12, 2005 5.316 5.353 5.279 5.322 9,874,502 -0.02(-0.46%)
Aug 11, 2005 5.359 5.397 5.316 5.347 12,154,799 -0.01(-0.12%)
Aug 10, 2005 5.322 5.403 5.316 5.353 16,860,820 +0.04(+0.82%)
Aug 09, 2005 5.335 5.353 5.279 5.310 12,826,834 +0.04(+0.82%)
Aug 08, 2005 5.316 5.316 5.254 5.267 11,784,606 -0.03(-0.58%)
Aug 05, 2005 5.310 5.372 5.291 5.298 46,808,952 -0.06(-1.04%)
Aug 04, 2005 5.446 5.452 5.341 5.353 13,241,301 -0.17(-3.14%)
Aug 03, 2005 5.502 5.539 5.477 5.526 8,477,108 +0.02(+0.45%)
Aug 02, 2005 5.427 5.533 5.427 5.502 19,264,408 +0.17(+3.13%)
Aug 01, 2005 5.316 5.347 5.304 5.335 9,476,193 +0.02(+0.35%)
Jul 29, 2005 5.322 5.353 5.298 5.316 13,140,795 -0.05(-0.92%)
Jul 28, 2005 5.341 5.390 5.335 5.366 17,841,000 +0.05(+0.93%)
Jul 27, 2005 5.322 5.341 5.236 5.316 25,322,256 -0.06(-1.15%)
Jul 26, 2005 5.502 5.502 5.298 5.378 34,138,372 -0.20(-3.55%)
Jul 25, 2005 5.712 5.718 5.564 5.576 10,685,339 -0.12(-2.17%)
Jul 22, 2005 5.774 5.793 5.694 5.700 12,334,159 -0.07(-1.18%)
Jul 21, 2005 5.786 5.854 5.752 5.768 10,223,688 -0.04(-0.64%)
Jul 20, 2005 5.755 5.836 5.681 5.805 17,460,142 +0.05(+0.86%)
Jul 19, 2005 5.725 5.774 5.694 5.755 10,603,415 +0.05(+0.87%)
Jul 18, 2005 5.755 5.811 5.694 5.706 5,445,761 -0.09(-1.50%)
Jul 15, 2005 5.811 5.811 5.700 5.793 9,169,988 -0.01(-0.21%)
Jul 14, 2005 5.793 5.824 5.777 5.805 8,995,314 +0.06(+1.08%)
Jul 13, 2005 5.811 5.811 5.663 5.743 10,285,091 -0.07(-1.28%)
Jul 12, 2005 5.681 5.817 5.681 5.817 10,992,351 +0.14(+2.40%)
Jul 11, 2005 5.681 5.694 5.656 5.681 12,277,766 +0.17(+3.15%)
Jul 08, 2005 5.465 5.514 5.434 5.508 11,873,963 +0.07(+1.25%)
Jul 07, 2005 5.427 5.471 5.372 5.440 11,574,383 -0.11(-2.01%)
Jul 06, 2005 5.539 5.551 5.514 5.551 10,195,895 +0.00(+0.00%)
Jul 05, 2005 5.483 5.557 5.471 5.551 21,572,336 -0.13(-2.29%)
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.