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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2005 5.375 5.440 5.375 5.428 10,066,393 +0.00(+0.00%)
May 27, 2005 5.434 5.440 5.405 5.428 7,152,905 +0.01(+0.22%)
May 26, 2005 5.428 5.446 5.393 5.417 10,716,888 +0.03(+0.55%)
May 25, 2005 5.422 5.422 5.334 5.387 4,003,584 -0.08(-1.51%)
May 24, 2005 5.434 5.481 5.393 5.470 5,236,200 +0.06(+1.20%)
May 23, 2005 5.381 5.434 5.358 5.405 9,941,180 -0.08(-1.40%)
May 20, 2005 5.481 5.493 5.399 5.481 10,037,041 +0.01(+0.22%)
May 19, 2005 5.375 5.476 5.375 5.470 10,790,353 +0.15(+2.77%)
May 18, 2005 5.322 5.358 5.293 5.322 11,504,982 +0.05(+1.01%)
May 17, 2005 5.216 5.275 5.175 5.269 9,120,680 -0.01(-0.11%)
May 16, 2005 5.275 5.293 5.222 5.275 5,929,960 -0.04(-0.78%)
May 13, 2005 5.204 5.334 5.193 5.316 15,510,433 +0.18(+3.44%)
May 12, 2005 5.234 5.240 5.122 5.140 10,881,463 -0.02(-0.34%)
May 11, 2005 5.193 5.216 5.134 5.157 9,553,665 -0.04(-0.68%)
May 10, 2005 5.246 5.246 5.181 5.193 14,157,355 -0.14(-2.65%)
May 09, 2005 5.328 5.340 5.287 5.334 6,818,156 +0.02(+0.33%)
May 06, 2005 5.352 5.417 5.305 5.316 8,202,114 -0.04(-0.66%)
May 05, 2005 5.299 5.399 5.287 5.352 12,441,872 +0.11(+2.14%)
May 04, 2005 5.151 5.257 5.140 5.240 12,907,942 +0.14(+2.77%)
May 03, 2005 5.157 5.169 5.075 5.098 6,618,291 -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.