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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2005 4.838 4.867 4.762 4.826 22,605,304 +0.04(+0.73%)
Aug 30, 2005 4.809 4.832 4.768 4.791 9,488,935 -0.04(-0.85%)
Aug 29, 2005 4.738 4.850 4.721 4.832 12,597,288 -0.04(-0.72%)
Aug 26, 2005 4.867 4.879 4.820 4.867 13,788,925 +0.04(+0.85%)
Aug 25, 2005 4.826 4.832 4.803 4.826 11,988,850 +0.01(+0.24%)
Aug 24, 2005 4.844 4.861 4.809 4.815 14,470,860 -0.09(-1.91%)
Aug 23, 2005 4.932 4.944 4.891 4.908 11,939,738 -0.04(-0.71%)
Aug 22, 2005 4.920 4.967 4.897 4.944 20,887,252 +0.04(+0.72%)
Aug 19, 2005 4.867 4.914 4.861 4.908 17,342,864 +0.08(+1.58%)
Aug 18, 2005 4.920 4.926 4.820 4.832 16,250,131 -0.13(-2.60%)
Aug 17, 2005 4.908 4.985 4.902 4.961 11,797,008 +0.05(+1.08%)
Aug 16, 2005 4.996 5.002 4.897 4.908 17,590,298 -0.09(-1.76%)
Aug 15, 2005 5.031 5.031 4.985 4.996 9,712,495 -0.05(-0.93%)
Aug 12, 2005 5.037 5.073 5.002 5.043 10,420,861 -0.02(-0.46%)
Aug 11, 2005 5.078 5.114 5.037 5.067 12,827,328 -0.01(-0.12%)
Aug 10, 2005 5.043 5.119 5.037 5.073 17,793,736 +0.04(+0.82%)
Aug 09, 2005 5.055 5.073 5.002 5.031 13,536,547 +0.04(+0.82%)
Aug 08, 2005 5.037 5.037 4.979 4.990 12,436,652 -0.03(-0.58%)
Aug 05, 2005 5.031 5.090 5.014 5.020 49,398,904 -0.05(-1.04%)
Aug 04, 2005 5.160 5.166 5.061 5.073 13,973,946 -0.16(-3.14%)
Aug 03, 2005 5.213 5.248 5.190 5.237 8,946,150 +0.02(+0.45%)
Aug 02, 2005 5.143 5.243 5.143 5.213 20,330,314 +0.16(+3.13%)
Aug 01, 2005 5.037 5.067 5.026 5.055 10,000,514 +0.02(+0.35%)
Jul 29, 2005 5.043 5.073 5.020 5.037 13,867,879 -0.05(-0.92%)
Jul 28, 2005 5.061 5.108 5.055 5.084 18,828,148 +0.05(+0.93%)
Jul 27, 2005 5.043 5.061 4.961 5.037 26,723,344 -0.06(-1.15%)
Jul 26, 2005 5.213 5.213 5.020 5.096 36,027,256 -0.19(-3.55%)
Jul 25, 2005 5.413 5.419 5.272 5.284 11,276,562 -0.12(-2.17%)
Jul 22, 2005 5.471 5.489 5.395 5.401 13,016,612 -0.06(-1.18%)
Jul 21, 2005 5.483 5.548 5.451 5.465 10,789,368 -0.04(-0.64%)
Jul 20, 2005 5.454 5.530 5.383 5.501 18,426,218 +0.05(+0.86%)
Jul 19, 2005 5.424 5.471 5.395 5.454 11,190,105 +0.05(+0.87%)
Jul 18, 2005 5.454 5.506 5.395 5.407 5,747,076 -0.08(-1.50%)
Jul 15, 2005 5.506 5.506 5.401 5.489 9,677,366 -0.01(-0.21%)
Jul 14, 2005 5.489 5.518 5.474 5.501 9,493,027 +0.06(+1.08%)
Jul 13, 2005 5.506 5.506 5.366 5.442 10,854,168 -0.07(-1.28%)
Jul 12, 2005 5.383 5.512 5.383 5.512 11,600,562 +0.13(+2.40%)
Jul 11, 2005 5.383 5.395 5.360 5.383 12,957,098 +0.16(+3.15%)
Jul 08, 2005 5.178 5.225 5.149 5.219 12,530,953 +0.06(+1.25%)
Jul 07, 2005 5.143 5.184 5.090 5.155 12,214,797 -0.11(-2.01%)
Jul 06, 2005 5.248 5.260 5.225 5.260 10,760,038 +0.00(+0.00%)
Jul 05, 2005 5.196 5.266 5.184 5.260 22,765,940 -0.12(-2.29%)
Jul 01, 2005 5.366 5.442 5.342 5.383 7,370,316 +0.04(+0.66%)
Jun 30, 2005 5.348 5.395 5.307 5.348 12,653,732 -0.01(-0.11%)
Jun 29, 2005 5.383 5.389 5.295 5.354 9,383,379 -0.07(-1.30%)
Jun 28, 2005 5.442 5.454 5.407 5.424 15,472,361 +0.00(+0.00%)
Jun 27, 2005 5.454 5.483 5.407 5.424 17,662,430 -0.07(-1.28%)
Jun 24, 2005 5.530 5.542 5.454 5.495 17,739,166 -0.04(-0.64%)
Jun 23, 2005 5.577 5.612 5.524 5.530 14,289,420 +0.01(+0.21%)
Jun 22, 2005 5.594 5.594 5.483 5.518 10,838,309 +0.12(+2.17%)
Jun 21, 2005 5.501 5.501 5.360 5.401 6,655,811 -0.02(-0.32%)
Jun 20, 2005 5.407 5.436 5.395 5.419 10,285,804 +0.04(+0.65%)
Jun 17, 2005 5.407 5.477 5.383 5.383 10,022,341 +0.04(+0.66%)
Jun 16, 2005 5.295 5.372 5.284 5.348 12,526,008 +0.09(+1.79%)
Jun 15, 2005 5.313 5.325 5.207 5.254 11,137,924 -0.02(-0.33%)
Jun 14, 2005 5.307 5.307 5.248 5.272 9,727,160 -0.01(-0.11%)
Jun 13, 2005 5.301 5.424 5.225 5.278 8,619,421 -0.14(-2.58%)
Jun 10, 2005 5.423 5.440 5.389 5.417 8,107,143 -0.03(-0.51%)
Jun 09, 2005 5.334 5.451 5.311 5.445 15,673,011 +0.08(+1.46%)
Jun 08, 2005 5.389 5.434 5.345 5.367 7,568,195 +0.02(+0.31%)
Jun 07, 2005 5.356 5.401 5.329 5.350 9,468,839 -0.05(-0.93%)
Jun 06, 2005 5.339 5.406 5.311 5.401 11,134,028 +0.08(+1.47%)
Jun 03, 2005 5.054 5.395 5.054 5.322 12,975,584 +0.02(+0.42%)
Jun 02, 2005 5.216 5.306 5.200 5.300 13,444,702 +0.11(+2.04%)
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.