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 (+0.27%)
Official Closing 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 (%)
Nov 30, 2005 5.811 5.960 5.811 5.929 19,677,906 +0.17(+3.01%)
Nov 29, 2005 5.755 5.885 5.749 5.755 16,195,734 +0.01(+0.11%)
Nov 28, 2005 5.817 5.879 5.694 5.749 13,095,874 -0.06(-1.07%)
Nov 25, 2005 5.867 5.910 5.755 5.811 6,610,794 -0.06(-0.95%)
Nov 23, 2005 5.817 5.954 5.811 5.867 23,352,526 +0.01(+0.21%)
Nov 22, 2005 5.675 5.867 5.570 5.854 25,012,334 +0.18(+3.16%)
Nov 21, 2005 5.675 5.694 5.644 5.675 7,208,984 +0.03(+0.55%)
Nov 18, 2005 5.576 5.656 5.557 5.644 10,060,487 +0.07(+1.22%)
Nov 17, 2005 5.415 5.576 5.415 5.576 14,292,416 +0.14(+2.62%)
Nov 16, 2005 5.458 5.477 5.403 5.434 14,366,261 -0.06(-1.01%)
Nov 15, 2005 5.452 5.533 5.372 5.489 15,038,619 +0.05(+0.91%)
Nov 14, 2005 5.483 5.483 5.434 5.440 9,563,126 -0.03(-0.57%)
Nov 11, 2005 5.557 5.557 5.452 5.471 14,472,422 -0.02(-0.34%)
Nov 10, 2005 5.477 5.496 5.415 5.489 18,080,630 -0.01(-0.11%)
Nov 09, 2005 5.390 5.508 5.353 5.496 29,300,494 +0.15(+2.90%)
Nov 08, 2005 5.310 5.366 5.279 5.341 11,548,691 +0.02(+0.35%)
Nov 07, 2005 5.310 5.347 5.205 5.322 13,750,296 +0.02(+0.35%)
Nov 04, 2005 5.285 5.328 5.248 5.304 11,938,112 +0.02(+0.47%)
Nov 03, 2005 5.168 5.328 5.161 5.279 27,089,194 +0.08(+1.55%)
Nov 02, 2005 4.994 5.229 4.994 5.198 20,404,880 +0.22(+4.35%)
Nov 01, 2005 4.982 5.007 4.920 4.982 13,955,187 -0.02(-0.37%)
Oct 31, 2005 4.976 5.007 4.963 5.000 12,941,075 +0.06(+1.13%)
Oct 28, 2005 4.883 4.982 4.815 4.945 19,197,672 +0.15(+3.23%)
Oct 27, 2005 4.852 4.852 4.710 4.790 20,517,990 +0.00(+0.00%)
Oct 26, 2005 4.846 4.864 4.778 4.790 12,273,403 -0.08(-1.65%)
Oct 25, 2005 4.889 5.050 4.840 4.870 9,671,388 -0.06(-1.13%)
Oct 24, 2005 4.889 4.939 4.840 4.926 11,318,916 +0.10(+2.05%)
Oct 21, 2005 4.796 4.846 4.734 4.827 11,188,355 +0.10(+2.09%)
Oct 20, 2005 4.728 4.827 4.685 4.728 14,105,784 -0.11(-2.30%)
Oct 19, 2005 4.796 4.846 4.641 4.840 26,017,396 -0.06(-1.14%)
Oct 18, 2005 4.951 4.951 4.870 4.895 8,233,114 -0.02(-0.38%)
Oct 17, 2005 4.889 4.920 4.846 4.914 10,667,079 +0.01(+0.13%)
Oct 14, 2005 4.970 4.988 4.889 4.908 16,558,009 -0.07(-1.37%)
Oct 13, 2005 4.988 5.007 4.889 4.976 16,804,912 +0.00(+0.00%)
Oct 12, 2005 4.951 5.000 4.932 4.976 15,000,969 -0.06(-1.11%)
Oct 11, 2005 5.137 5.137 5.007 5.031 17,064,096 -0.08(-1.57%)
Oct 10, 2005 5.186 5.211 5.106 5.112 21,818,430 -0.10(-1.90%)
Oct 07, 2005 5.186 5.236 5.161 5.211 25,927,070 +0.08(+1.57%)
Oct 06, 2005 5.155 5.242 5.130 5.130 22,274,264 -0.02(-0.48%)
Oct 05, 2005 5.217 5.229 5.155 5.155 15,480,717 -0.04(-0.83%)
Oct 04, 2005 5.260 5.304 5.192 5.198 18,337,390 +0.07(+1.33%)
Oct 03, 2005 5.087 5.143 5.062 5.130 17,344,770 +0.04(+0.85%)
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%)
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.