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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 5.116 5.147 5.036 5.104 21,375,152 +0.04(+0.73%)
Aug 30, 2005 5.085 5.110 5.042 5.067 8,972,559 -0.04(-0.85%)
Aug 29, 2005 5.011 5.129 4.992 5.110 11,911,759 -0.04(-0.72%)
Aug 26, 2005 5.147 5.160 5.098 5.147 13,038,549 +0.04(+0.85%)
Aug 25, 2005 5.104 5.110 5.079 5.104 11,336,432 +0.01(+0.24%)
Aug 24, 2005 5.123 5.141 5.085 5.092 13,683,374 -0.10(-1.91%)
Aug 23, 2005 5.216 5.228 5.172 5.191 11,289,993 -0.04(-0.71%)
Aug 22, 2005 5.203 5.253 5.178 5.228 19,750,594 +0.04(+0.72%)
Aug 19, 2005 5.147 5.197 5.141 5.191 16,399,087 +0.08(+1.58%)
Aug 18, 2005 5.203 5.209 5.098 5.110 15,365,819 -0.14(-2.60%)
Aug 17, 2005 5.191 5.271 5.185 5.247 11,155,030 +0.06(+1.08%)
Aug 16, 2005 5.284 5.290 5.178 5.191 16,633,055 -0.09(-1.76%)
Aug 15, 2005 5.321 5.321 5.271 5.284 9,183,953 -0.05(-0.93%)
Aug 12, 2005 5.327 5.364 5.290 5.333 9,853,771 -0.02(-0.46%)
Aug 11, 2005 5.371 5.408 5.327 5.358 12,129,281 -0.01(-0.12%)
Aug 10, 2005 5.333 5.414 5.327 5.364 16,825,422 +0.04(+0.82%)
Aug 09, 2005 5.346 5.364 5.290 5.321 12,799,905 +0.04(+0.82%)
Aug 08, 2005 5.327 5.327 5.265 5.278 11,759,865 -0.03(-0.58%)
Aug 05, 2005 5.321 5.383 5.302 5.309 46,710,680 -0.06(-1.04%)
Aug 04, 2005 5.457 5.464 5.352 5.364 13,213,502 -0.17(-3.14%)
Aug 03, 2005 5.513 5.551 5.488 5.538 8,459,311 +0.02(+0.45%)
Aug 02, 2005 5.439 5.544 5.439 5.513 19,223,964 +0.17(+3.13%)
Aug 01, 2005 5.327 5.358 5.315 5.346 9,456,298 +0.02(+0.35%)
Jul 29, 2005 5.333 5.364 5.309 5.327 13,113,206 -0.05(-0.92%)
Jul 28, 2005 5.352 5.402 5.346 5.377 17,803,544 +0.05(+0.93%)
Jul 27, 2005 5.333 5.352 5.247 5.327 25,269,092 -0.06(-1.15%)
Jul 26, 2005 5.513 5.513 5.309 5.389 34,066,700 -0.20(-3.55%)
Jul 25, 2005 5.724 5.730 5.575 5.588 10,662,905 -0.12(-2.17%)
Jul 22, 2005 5.786 5.805 5.706 5.712 12,308,264 -0.07(-1.18%)
Jul 21, 2005 5.799 5.867 5.764 5.780 10,202,224 -0.04(-0.64%)
Jul 20, 2005 5.768 5.848 5.693 5.817 17,423,486 +0.05(+0.86%)
Jul 19, 2005 5.737 5.786 5.706 5.768 10,581,153 +0.05(+0.87%)
Jul 18, 2005 5.768 5.823 5.706 5.718 5,434,328 -0.09(-1.50%)
Jul 15, 2005 5.823 5.823 5.712 5.805 9,150,736 -0.01(-0.21%)
Jul 14, 2005 5.805 5.836 5.789 5.817 8,976,429 +0.06(+1.08%)
Jul 13, 2005 5.823 5.823 5.675 5.755 10,263,498 -0.07(-1.28%)
Jul 12, 2005 5.693 5.830 5.693 5.830 10,969,274 +0.14(+2.40%)
Jul 11, 2005 5.693 5.706 5.668 5.693 12,251,989 +0.17(+3.15%)
Jul 08, 2005 5.476 5.526 5.445 5.519 11,849,034 +0.07(+1.25%)
Jul 07, 2005 5.439 5.482 5.383 5.451 11,550,083 -0.11(-2.01%)
Jul 06, 2005 5.551 5.563 5.526 5.563 10,174,490 +0.00(+0.00%)
Jul 05, 2005 5.495 5.569 5.482 5.563 21,527,046 -0.13(-2.29%)
Jul 01, 2005 5.675 5.755 5.650 5.693 6,969,233 +0.04(+0.66%)
Jun 30, 2005 5.656 5.706 5.613 5.656 11,965,132 -0.01(-0.11%)
Jun 29, 2005 5.693 5.699 5.600 5.662 8,872,747 -0.07(-1.30%)
Jun 28, 2005 5.755 5.768 5.718 5.737 14,630,374 +0.00(+0.00%)
Jun 27, 2005 5.768 5.799 5.718 5.737 16,701,262 -0.07(-1.28%)
Jun 24, 2005 5.848 5.861 5.768 5.811 16,773,823 -0.04(-0.64%)
Jun 23, 2005 5.898 5.935 5.842 5.848 13,511,808 +0.01(+0.21%)
Jun 22, 2005 5.916 5.916 5.799 5.836 10,248,502 +0.12(+2.17%)
Jun 21, 2005 5.817 5.817 5.668 5.712 6,293,610 -0.02(-0.32%)
Jun 20, 2005 5.718 5.749 5.706 5.730 9,726,063 +0.04(+0.65%)
Jun 17, 2005 5.718 5.792 5.693 5.693 9,476,938 +0.04(+0.66%)
Jun 16, 2005 5.600 5.681 5.588 5.656 11,844,358 +0.10(+1.79%)
Jun 15, 2005 5.619 5.631 5.507 5.557 10,531,812 -0.02(-0.33%)
Jun 14, 2005 5.613 5.613 5.551 5.575 9,197,820 -0.01(-0.11%)
Jun 13, 2005 5.606 5.737 5.526 5.582 8,150,363 -0.15(-2.58%)
Jun 10, 2005 5.735 5.753 5.700 5.729 7,665,962 -0.03(-0.51%)
Jun 09, 2005 5.641 5.765 5.617 5.759 14,820,105 +0.08(+1.46%)
Jun 08, 2005 5.700 5.747 5.652 5.676 7,156,343 +0.02(+0.31%)
Jun 07, 2005 5.664 5.711 5.636 5.658 8,953,556 -0.05(-0.93%)
Jun 06, 2005 5.646 5.717 5.617 5.711 10,528,127 +0.08(+1.47%)
Jun 03, 2005 5.345 5.706 5.345 5.629 12,269,468 +0.02(+0.42%)
Jun 02, 2005 5.517 5.611 5.499 5.605 12,713,057 +0.11(+2.04%)
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.