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

Taiwan Semiconductor ADR (NY: TSM )

173.18 +0.27 (+0.16%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 14, 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 4.975 5.040 4.940 4.993 15,531,141 +0.06(+1.31%)
Mar 30, 2005 4.846 4.963 4.846 4.928 9,771,249 +0.07(+1.45%)
Mar 29, 2005 4.928 4.975 4.834 4.857 8,100,161 -0.12(-2.37%)
Mar 28, 2005 4.975 5.011 4.946 4.975 4,894,541 +0.04(+0.84%)
Mar 24, 2005 4.899 4.969 4.893 4.934 6,454,041 +0.05(+1.09%)
Mar 23, 2005 4.863 4.934 4.863 4.881 8,812,993 +0.01(+0.12%)
Mar 22, 2005 4.958 5.016 4.875 4.875 11,924,011 -0.10(-2.01%)
Mar 21, 2005 5.011 5.046 4.963 4.975 5,143,022 -0.04(-0.70%)
Mar 18, 2005 5.046 5.052 4.969 5.011 7,491,953 -0.05(-0.93%)
Mar 17, 2005 4.987 5.081 4.987 5.058 6,499,559 +0.02(+0.35%)
Mar 16, 2005 5.046 5.099 5.034 5.040 5,787,067 +0.04(+0.71%)
Mar 15, 2005 5.052 5.063 4.975 5.005 9,043,641 -0.05(-0.93%)
Mar 14, 2005 5.105 5.128 5.022 5.052 9,734,223 -0.09(-1.83%)
Mar 11, 2005 5.187 5.287 5.140 5.146 12,495,024 -0.02(-0.34%)
Mar 10, 2005 5.181 5.199 5.093 5.164 10,650,017 -0.05(-0.90%)
Mar 09, 2005 5.299 5.346 5.211 5.211 16,275,734 +0.01(+0.11%)
Mar 08, 2005 5.328 5.328 5.181 5.205 11,921,803 -0.15(-2.75%)
Mar 07, 2005 5.181 5.358 5.175 5.352 14,897,116 +0.17(+3.30%)
Mar 04, 2005 5.240 5.240 5.164 5.181 16,583,829 -0.06(-1.12%)
Mar 03, 2005 5.334 5.346 5.211 5.240 16,615,420 -0.09(-1.77%)
Mar 02, 2005 5.381 5.387 5.328 5.334 13,506,440 -0.09(-1.63%)
Mar 01, 2005 5.364 5.429 5.346 5.423 8,690,876 +0.05(+0.99%)
Feb 28, 2005 5.505 5.540 5.334 5.370 19,384,374 -0.18(-3.29%)
Feb 25, 2005 5.446 5.558 5.417 5.552 10,483,062 +0.20(+3.74%)
Feb 24, 2005 5.217 5.358 5.199 5.352 8,185,762 +0.11(+2.13%)
Feb 23, 2005 5.434 5.434 5.063 5.240 8,974,175 +0.02(+0.45%)
Feb 22, 2005 5.240 5.293 5.199 5.217 12,163,660 -0.06(-1.23%)
Feb 18, 2005 5.222 5.293 5.211 5.281 6,507,372 +0.07(+1.36%)
Feb 17, 2005 5.299 5.317 5.152 5.211 21,104,886 -0.17(-3.17%)
Feb 16, 2005 5.399 5.417 5.346 5.381 9,206,690 -0.01(-0.22%)
Feb 15, 2005 5.364 5.458 5.364 5.393 13,290,739 +0.02(+0.44%)
Feb 14, 2005 5.370 5.405 5.346 5.370 7,315,316 -0.05(-0.87%)
Feb 11, 2005 5.287 5.458 5.264 5.417 9,115,145 +0.12(+2.34%)
Feb 10, 2005 5.270 5.293 5.234 5.293 4,157,931 +0.04(+0.67%)
Feb 09, 2005 5.317 5.323 5.258 5.258 5,049,947 -0.08(-1.43%)
Feb 08, 2005 5.264 5.358 5.246 5.334 6,962,212 +0.05(+0.89%)
Feb 07, 2005 5.317 5.328 5.258 5.287 6,096,691 -0.03(-0.55%)
Feb 04, 2005 5.181 5.317 5.181 5.317 10,140,148 +0.18(+3.44%)
Feb 03, 2005 5.270 5.270 5.116 5.140 11,570,058 -0.16(-3.00%)
Feb 02, 2005 5.187 5.311 5.181 5.299 13,861,243 +0.08(+1.58%)
Feb 01, 2005 5.122 5.234 5.081 5.217 16,915,532 +0.06(+1.26%)
Jan 31, 2005 5.052 5.175 5.022 5.152 23,397,088 +0.32(+6.58%)
Jan 28, 2005 4.934 4.935 4.828 4.834 12,012,160 +0.02(+0.49%)
Jan 27, 2005 4.828 4.852 4.793 4.810 16,732,782 +0.07(+1.49%)
Jan 26, 2005 4.710 4.799 4.710 4.740 17,043,594 +0.14(+3.07%)
Jan 25, 2005 4.569 4.622 4.569 4.598 9,856,340 +0.08(+1.69%)
Jan 24, 2005 4.610 4.622 4.522 4.522 11,279,626 -0.09(-1.92%)
Jan 21, 2005 4.592 4.640 4.581 4.610 12,636,843 -0.04(-0.89%)
Jan 20, 2005 4.634 4.698 4.616 4.651 21,610,508 -0.01(-0.13%)
Jan 19, 2005 4.728 4.728 4.657 4.657 5,987,991 -0.12(-2.47%)
Jan 18, 2005 4.763 4.793 4.734 4.775 10,133,864 +0.12(+2.53%)
Jan 14, 2005 4.563 4.693 4.563 4.657 10,010,558 +0.12(+2.73%)
Jan 13, 2005 4.604 4.640 4.534 4.534 6,244,455 -0.09(-2.04%)
Jan 12, 2005 4.592 4.645 4.522 4.628 5,543,342 +0.04(+0.77%)
Jan 11, 2005 4.640 4.655 4.575 4.592 9,380,100 -0.06(-1.39%)
Jan 10, 2005 4.663 4.704 4.651 4.657 7,195,746 +0.01(+0.25%)
Jan 07, 2005 4.622 4.663 4.557 4.645 8,921,863 +0.02(+0.51%)
Jan 06, 2005 4.687 4.698 4.581 4.622 13,548,052 -0.04(-0.88%)
Jan 05, 2005 4.698 4.704 4.616 4.663 17,362,390 -0.09(-1.98%)
Jan 04, 2005 4.946 4.946 4.722 4.757 13,524,953 -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.