Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.