Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.25 -0.44 (-0.32%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.996 5.061 4.960 5.014 15,466,928 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,850 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,672 -0.12(-2.37%)
Mar 28, 2005 4.996 5.031 4.966 4.996 4,874,305 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.954 6,427,357 +0.05(+1.09%)
Mar 23, 2005 4.883 4.954 4.883 4.901 8,776,557 +0.01(+0.12%)
Mar 22, 2005 4.978 5.037 4.895 4.895 11,874,712 -0.10(-2.01%)
Mar 21, 2005 5.031 5.067 4.984 4.996 5,121,758 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.031 7,460,978 -0.05(-0.93%)
Mar 17, 2005 5.008 5.102 5.008 5.079 6,472,687 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,763,141 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.025 9,006,250 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,977 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.161 5.167 12,443,364 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,985 -0.05(-0.90%)
Mar 09, 2005 5.321 5.368 5.232 5.232 16,208,442 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.226 11,872,513 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.374 14,835,525 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,515,264 -0.06(-1.12%)
Mar 03, 2005 5.356 5.368 5.232 5.262 16,546,724 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.356 13,450,598 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.368 5.445 8,654,944 +0.05(+0.99%)
Feb 28, 2005 5.528 5.563 5.356 5.392 19,304,230 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.439 5.575 10,439,720 +0.20(+3.74%)
Feb 24, 2005 5.238 5.380 5.221 5.374 8,151,919 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,937,071 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.238 12,113,370 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.232 5.303 6,480,467 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.232 21,017,628 -0.17(-3.17%)
Feb 16, 2005 5.422 5.439 5.368 5.404 9,168,625 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,789 +0.02(+0.44%)
Feb 14, 2005 5.392 5.427 5.368 5.392 7,285,071 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.439 9,077,458 +0.12(+2.34%)
Feb 10, 2005 5.291 5.315 5.256 5.315 4,140,740 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,029,069 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.356 6,933,427 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,485 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,098,224 +0.18(+3.44%)
Feb 03, 2005 5.291 5.291 5.138 5.161 11,522,222 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,934 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.102 5.238 16,845,596 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,300,354 +0.32(+6.58%)
Jan 28, 2005 4.954 4.955 4.848 4.854 11,962,496 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.830 16,663,601 +0.07(+1.49%)
Jan 26, 2005 4.730 4.818 4.730 4.759 16,973,128 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.617 9,815,590 +0.08(+1.69%)
Jan 24, 2005 4.629 4.641 4.541 4.541 11,232,991 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.629 12,584,597 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,521,160 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,963,234 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.753 4.795 10,091,966 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,969,170 +0.12(+2.73%)
Jan 13, 2005 4.623 4.659 4.552 4.552 6,218,637 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,423 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,341,318 -0.07(-1.39%)
Jan 10, 2005 4.682 4.724 4.671 4.677 7,165,996 +0.01(+0.25%)
Jan 07, 2005 4.641 4.682 4.576 4.665 8,884,976 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,492,038 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.682 17,290,606 -0.09(-1.98%)
Jan 04, 2005 4.966 4.966 4.742 4.777 13,469,035 -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.