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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +7.27 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 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%)
Jul 01, 2005 5.663 5.743 5.638 5.681 6,983,895 +0.04(+0.66%)
Jun 30, 2005 5.644 5.694 5.601 5.644 11,990,305 -0.01(-0.11%)
Jun 29, 2005 5.681 5.687 5.588 5.650 8,891,414 -0.07(-1.30%)
Jun 28, 2005 5.743 5.755 5.706 5.725 14,661,154 +0.00(+0.00%)
Jun 27, 2005 5.755 5.786 5.706 5.725 16,736,399 -0.07(-1.28%)
Jun 24, 2005 5.836 5.848 5.755 5.799 16,809,114 -0.04(-0.64%)
Jun 23, 2005 5.885 5.923 5.830 5.836 13,540,235 +0.01(+0.21%)
Jun 22, 2005 5.904 5.904 5.786 5.824 10,270,063 +0.12(+2.17%)
Jun 21, 2005 5.805 5.805 5.656 5.700 6,306,851 -0.02(-0.32%)
Jun 20, 2005 5.706 5.737 5.694 5.718 9,746,526 +0.04(+0.65%)
Jun 17, 2005 5.706 5.780 5.681 5.681 9,496,876 +0.04(+0.66%)
Jun 16, 2005 5.588 5.669 5.576 5.644 11,869,277 +0.10(+1.79%)
Jun 15, 2005 5.607 5.619 5.496 5.545 10,553,969 -0.02(-0.33%)
Jun 14, 2005 5.601 5.601 5.539 5.564 9,217,171 -0.01(-0.11%)
Jun 13, 2005 5.595 5.725 5.514 5.570 8,167,510 -0.15(-2.58%)
Jun 10, 2005 5.723 5.741 5.688 5.717 7,682,091 -0.03(-0.51%)
Jun 09, 2005 5.629 5.753 5.605 5.747 14,851,284 +0.08(+1.46%)
Jun 08, 2005 5.688 5.735 5.641 5.664 7,171,399 +0.02(+0.31%)
Jun 07, 2005 5.652 5.699 5.624 5.646 8,972,393 -0.05(-0.93%)
Jun 06, 2005 5.635 5.705 5.605 5.699 10,550,277 +0.08(+1.47%)
Jun 03, 2005 5.334 5.694 5.334 5.617 12,295,282 +0.02(+0.42%)
Jun 02, 2005 5.505 5.599 5.487 5.593 12,739,804 +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.