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 (%)
Mar 31, 2005 4.980 5.045 4.945 4.998 15,514,844 +0.06(+1.31%)
Mar 30, 2005 4.851 4.969 4.851 4.933 9,760,996 +0.07(+1.45%)
Mar 29, 2005 4.933 4.980 4.839 4.863 8,091,662 -0.12(-2.37%)
Mar 28, 2005 4.980 5.016 4.951 4.980 4,889,405 +0.04(+0.84%)
Mar 24, 2005 4.904 4.975 4.898 4.939 6,447,269 +0.05(+1.09%)
Mar 23, 2005 4.868 4.939 4.868 4.886 8,803,746 +0.01(+0.12%)
Mar 22, 2005 4.963 5.022 4.880 4.880 11,911,499 -0.10(-2.01%)
Mar 21, 2005 5.016 5.051 4.969 4.980 5,137,625 -0.04(-0.71%)
Mar 18, 2005 5.051 5.057 4.975 5.016 7,484,092 -0.05(-0.93%)
Mar 17, 2005 4.992 5.086 4.992 5.063 6,492,739 +0.02(+0.35%)
Mar 16, 2005 5.051 5.104 5.039 5.045 5,780,994 +0.04(+0.71%)
Mar 15, 2005 5.057 5.069 4.980 5.010 9,034,151 -0.05(-0.93%)
Mar 14, 2005 5.110 5.134 5.028 5.057 9,724,009 -0.09(-1.83%)
Mar 11, 2005 5.193 5.293 5.145 5.151 12,481,913 -0.02(-0.34%)
Mar 10, 2005 5.187 5.204 5.098 5.169 10,638,842 -0.05(-0.90%)
Mar 09, 2005 5.305 5.352 5.216 5.216 16,258,655 +0.01(+0.11%)
Mar 08, 2005 5.334 5.334 5.187 5.210 11,909,294 -0.15(-2.75%)
Mar 07, 2005 5.187 5.364 5.181 5.358 14,881,485 +0.17(+3.30%)
Mar 04, 2005 5.246 5.246 5.169 5.187 16,566,428 -0.06(-1.12%)
Mar 03, 2005 5.340 5.352 5.216 5.246 16,597,985 -0.09(-1.77%)
Mar 02, 2005 5.387 5.393 5.334 5.340 13,492,268 -0.09(-1.63%)
Mar 01, 2005 5.369 5.434 5.352 5.428 8,681,757 +0.05(+0.99%)
Feb 28, 2005 5.511 5.546 5.340 5.375 19,364,034 -0.18(-3.29%)
Feb 25, 2005 5.452 5.564 5.422 5.558 10,472,062 +0.20(+3.74%)
Feb 24, 2005 5.222 5.364 5.204 5.358 8,177,173 +0.11(+2.13%)
Feb 23, 2005 5.440 5.440 5.069 5.246 8,964,758 +0.02(+0.45%)
Feb 22, 2005 5.246 5.299 5.204 5.222 12,150,897 -0.06(-1.23%)
Feb 18, 2005 5.228 5.299 5.216 5.287 6,500,544 +0.07(+1.36%)
Feb 17, 2005 5.305 5.322 5.157 5.216 21,082,740 -0.17(-3.17%)
Feb 16, 2005 5.405 5.422 5.352 5.387 9,197,029 -0.01(-0.22%)
Feb 15, 2005 5.369 5.464 5.369 5.399 13,276,793 +0.02(+0.44%)
Feb 14, 2005 5.375 5.411 5.352 5.375 7,307,640 -0.05(-0.87%)
Feb 11, 2005 5.293 5.464 5.269 5.422 9,105,580 +0.12(+2.34%)
Feb 10, 2005 5.275 5.299 5.240 5.299 4,153,568 +0.04(+0.67%)
Feb 09, 2005 5.322 5.328 5.263 5.263 5,044,648 -0.08(-1.44%)
Feb 08, 2005 5.269 5.364 5.252 5.340 6,954,906 +0.05(+0.89%)
Feb 07, 2005 5.322 5.334 5.263 5.293 6,090,294 -0.03(-0.55%)
Feb 04, 2005 5.187 5.322 5.187 5.322 10,129,508 +0.18(+3.44%)
Feb 03, 2005 5.275 5.275 5.122 5.145 11,557,918 -0.16(-3.00%)
Feb 02, 2005 5.193 5.316 5.187 5.305 13,846,698 +0.08(+1.58%)
Feb 01, 2005 5.128 5.240 5.086 5.222 16,897,784 +0.06(+1.26%)
Jan 31, 2005 5.057 5.181 5.028 5.157 23,372,538 +0.32(+6.58%)
Jan 28, 2005 4.939 4.940 4.833 4.839 11,999,555 +0.02(+0.49%)
Jan 27, 2005 4.833 4.857 4.798 4.815 16,715,224 +0.07(+1.49%)
Jan 26, 2005 4.715 4.804 4.715 4.745 17,025,710 +0.14(+3.07%)
Jan 25, 2005 4.574 4.627 4.574 4.603 9,845,998 +0.08(+1.69%)
Jan 24, 2005 4.615 4.627 4.527 4.527 11,267,790 -0.09(-1.92%)
Jan 21, 2005 4.597 4.644 4.586 4.615 12,623,583 -0.04(-0.89%)
Jan 20, 2005 4.639 4.703 4.621 4.656 21,587,832 -0.01(-0.13%)
Jan 19, 2005 4.733 4.733 4.662 4.662 5,981,708 -0.12(-2.47%)
Jan 18, 2005 4.768 4.798 4.739 4.780 10,123,230 +0.12(+2.53%)
Jan 14, 2005 4.568 4.697 4.568 4.662 10,000,054 +0.12(+2.73%)
Jan 13, 2005 4.609 4.644 4.538 4.538 6,237,902 -0.09(-2.04%)
Jan 12, 2005 4.597 4.650 4.527 4.633 5,537,525 +0.04(+0.77%)
Jan 11, 2005 4.644 4.659 4.580 4.597 9,370,257 -0.06(-1.39%)
Jan 10, 2005 4.668 4.709 4.656 4.662 7,188,196 +0.01(+0.25%)
Jan 07, 2005 4.627 4.668 4.562 4.650 8,912,501 +0.02(+0.51%)
Jan 06, 2005 4.692 4.703 4.586 4.627 13,533,836 -0.04(-0.88%)
Jan 05, 2005 4.703 4.709 4.621 4.668 17,344,172 -0.09(-1.98%)
Jan 04, 2005 4.951 4.951 4.727 4.762 13,510,761 -0.19(-3.81%)
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.