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 +0.47 (+0.28%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2005 5.638 5.688 5.595 5.638 12,002,900 -0.01(-0.11%)
Jun 29, 2005 5.675 5.681 5.582 5.644 8,900,754 -0.07(-1.30%)
Jun 28, 2005 5.737 5.749 5.700 5.719 14,676,555 +0.00(+0.00%)
Jun 27, 2005 5.749 5.780 5.700 5.719 16,753,980 -0.07(-1.28%)
Jun 24, 2005 5.830 5.842 5.749 5.793 16,826,770 -0.04(-0.64%)
Jun 23, 2005 5.879 5.916 5.824 5.830 13,554,458 +0.01(+0.21%)
Jun 22, 2005 5.898 5.898 5.780 5.817 10,280,851 +0.12(+2.17%)
Jun 21, 2005 5.799 5.799 5.651 5.694 6,313,476 -0.02(-0.32%)
Jun 20, 2005 5.700 5.731 5.688 5.712 9,756,764 +0.04(+0.65%)
Jun 17, 2005 5.700 5.774 5.675 5.675 9,506,852 +0.04(+0.66%)
Jun 16, 2005 5.582 5.663 5.570 5.638 11,881,745 +0.10(+1.79%)
Jun 15, 2005 5.601 5.613 5.490 5.539 10,565,056 -0.02(-0.33%)
Jun 14, 2005 5.595 5.595 5.533 5.558 9,226,853 -0.01(-0.11%)
Jun 13, 2005 5.589 5.719 5.508 5.564 8,176,089 -0.15(-2.58%)
Jun 10, 2005 5.717 5.735 5.682 5.711 7,690,160 -0.03(-0.51%)
Jun 09, 2005 5.623 5.746 5.599 5.741 14,866,884 +0.08(+1.46%)
Jun 08, 2005 5.682 5.729 5.635 5.658 7,178,932 +0.02(+0.31%)
Jun 07, 2005 5.646 5.693 5.618 5.641 8,981,818 -0.05(-0.93%)
Jun 06, 2005 5.629 5.699 5.599 5.693 10,561,359 +0.08(+1.47%)
Jun 03, 2005 5.328 5.688 5.328 5.611 12,308,197 +0.02(+0.42%)
Jun 02, 2005 5.499 5.593 5.482 5.588 12,753,186 +0.11(+2.04%)
Jun 01, 2005 5.370 5.499 5.370 5.476 10,496,479 +0.05(+0.98%)
May 31, 2005 5.370 5.434 5.370 5.423 10,076,967 +0.00(+0.00%)
May 27, 2005 5.429 5.434 5.399 5.423 7,160,419 +0.01(+0.22%)
May 26, 2005 5.423 5.440 5.387 5.411 10,728,145 +0.03(+0.55%)
May 25, 2005 5.417 5.417 5.328 5.381 4,007,789 -0.08(-1.51%)
May 24, 2005 5.429 5.476 5.387 5.464 5,241,700 +0.06(+1.20%)
May 23, 2005 5.376 5.429 5.352 5.399 9,951,622 -0.08(-1.40%)
May 20, 2005 5.476 5.487 5.394 5.476 10,047,584 +0.01(+0.22%)
May 19, 2005 5.370 5.470 5.370 5.464 10,801,687 +0.15(+2.77%)
May 18, 2005 5.317 5.352 5.287 5.317 11,517,067 +0.05(+1.01%)
May 17, 2005 5.211 5.270 5.169 5.264 9,130,261 -0.01(-0.11%)
May 16, 2005 5.270 5.287 5.217 5.270 5,936,189 -0.04(-0.78%)
May 13, 2005 5.199 5.328 5.187 5.311 15,526,725 +0.18(+3.44%)
May 12, 2005 5.228 5.234 5.116 5.134 10,892,893 -0.02(-0.34%)
May 11, 2005 5.187 5.211 5.128 5.152 9,563,700 -0.04(-0.68%)
May 10, 2005 5.240 5.240 5.175 5.187 14,172,226 -0.14(-2.65%)
May 09, 2005 5.323 5.334 5.281 5.328 6,825,318 +0.02(+0.33%)
May 06, 2005 5.346 5.411 5.299 5.311 8,210,729 -0.04(-0.66%)
May 05, 2005 5.293 5.393 5.281 5.346 12,454,941 +0.11(+2.14%)
May 04, 2005 5.146 5.252 5.134 5.234 12,921,500 +0.14(+2.77%)
May 03, 2005 5.152 5.164 5.069 5.093 6,625,243 -0.04(-0.69%)
May 02, 2005 5.122 5.164 5.075 5.128 6,125,564 +0.06(+1.16%)
Apr 29, 2005 5.022 5.087 4.952 5.069 9,645,905 +0.06(+1.18%)
Apr 28, 2005 5.052 5.093 4.969 5.011 7,302,408 -0.03(-0.58%)
Apr 27, 2005 5.034 5.105 4.999 5.040 11,677,569 -0.01(-0.12%)
Apr 26, 2005 4.893 5.069 4.881 5.046 24,803,900 +0.24(+5.02%)
Apr 25, 2005 4.793 4.852 4.775 4.804 6,533,867 +0.04(+0.74%)
Apr 22, 2005 4.834 4.834 4.757 4.769 10,722,371 -0.08(-1.70%)
Apr 21, 2005 4.781 4.869 4.775 4.852 13,846,806 +0.10(+2.11%)
Apr 20, 2005 4.834 4.852 4.728 4.751 11,288,628 -0.06(-1.34%)
Apr 19, 2005 4.804 4.828 4.781 4.816 5,955,382 +0.04(+0.86%)
Apr 18, 2005 4.763 4.822 4.740 4.775 13,779,039 -0.05(-0.98%)
Apr 15, 2005 4.869 4.887 4.816 4.822 7,512,504 -0.08(-1.56%)
Apr 14, 2005 4.946 4.946 4.828 4.899 10,578,004 -0.12(-2.35%)
Apr 13, 2005 5.063 5.075 4.993 5.016 7,492,462 -0.05(-1.05%)
Apr 12, 2005 5.063 5.075 4.975 5.069 4,011,526 +0.01(+0.12%)
Apr 11, 2005 5.087 5.099 5.022 5.063 4,800,618 -0.02(-0.35%)
Apr 08, 2005 5.087 5.146 5.049 5.081 9,444,980 +0.09(+1.89%)
Apr 07, 2005 4.934 5.040 4.887 4.987 9,326,769 +0.04(+0.71%)
Apr 06, 2005 4.981 5.040 4.952 4.952 6,723,922 -0.02(-0.47%)
Apr 05, 2005 4.987 5.005 4.963 4.975 5,898,824 +0.01(+0.24%)
Apr 04, 2005 5.005 5.046 4.952 4.963 7,051,040 -0.08(-1.52%)
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.