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 (%)
Oct 31, 2005 4.986 5.017 4.974 5.011 12,913,906 +0.06(+1.13%)
Oct 28, 2005 4.893 4.992 4.825 4.955 19,157,368 +0.16(+3.23%)
Oct 27, 2005 4.862 4.862 4.719 4.800 20,474,914 +0.00(+0.00%)
Oct 26, 2005 4.856 4.875 4.788 4.800 12,247,635 -0.08(-1.65%)
Oct 25, 2005 4.899 5.061 4.850 4.881 9,651,084 -0.06(-1.13%)
Oct 24, 2005 4.899 4.949 4.850 4.937 11,295,153 +0.10(+2.05%)
Oct 21, 2005 4.806 4.856 4.744 4.837 11,164,866 +0.10(+2.09%)
Oct 20, 2005 4.738 4.837 4.695 4.738 14,076,170 -0.11(-2.30%)
Oct 19, 2005 4.806 4.856 4.651 4.850 25,962,774 -0.06(-1.14%)
Oct 18, 2005 4.961 4.961 4.881 4.906 8,215,829 -0.02(-0.38%)
Oct 17, 2005 4.899 4.930 4.856 4.924 10,644,685 +0.01(+0.13%)
Oct 14, 2005 4.980 4.999 4.899 4.918 16,523,246 -0.07(-1.37%)
Oct 13, 2005 4.999 5.017 4.899 4.986 16,769,631 +0.00(+0.00%)
Oct 12, 2005 4.961 5.011 4.943 4.986 14,969,476 -0.06(-1.11%)
Oct 11, 2005 5.147 5.147 5.017 5.042 17,028,270 -0.08(-1.57%)
Oct 10, 2005 5.197 5.222 5.116 5.123 21,772,624 -0.10(-1.90%)
Oct 07, 2005 5.197 5.247 5.172 5.222 25,872,638 +0.08(+1.57%)
Oct 06, 2005 5.166 5.253 5.141 5.141 22,227,500 -0.02(-0.48%)
Oct 05, 2005 5.228 5.240 5.166 5.166 15,448,216 -0.04(-0.83%)
Oct 04, 2005 5.271 5.315 5.203 5.209 18,298,892 +0.07(+1.33%)
Oct 03, 2005 5.098 5.154 5.073 5.141 17,308,356 +0.04(+0.85%)
Sep 30, 2005 5.067 5.116 5.036 5.098 22,194,930 +0.11(+2.11%)
Sep 29, 2005 4.899 5.011 4.875 4.992 22,049,646 +0.16(+3.21%)
Sep 28, 2005 4.856 4.937 4.806 4.837 17,093,414 -0.05(-1.02%)
Sep 27, 2005 4.918 4.930 4.850 4.887 14,187,108 -0.07(-1.50%)
Sep 26, 2005 4.961 4.986 4.893 4.961 10,895,745 +0.01(+0.25%)
Sep 23, 2005 4.949 4.961 4.881 4.949 10,113,539 +0.02(+0.50%)
Sep 22, 2005 4.980 4.980 4.850 4.924 27,472,848 -0.12(-2.46%)
Sep 21, 2005 5.154 5.154 4.992 5.048 14,969,798 -0.07(-1.45%)
Sep 20, 2005 5.191 5.216 5.092 5.123 9,521,764 -0.03(-0.60%)
Sep 19, 2005 5.154 5.160 5.110 5.154 14,907,718 +0.04(+0.73%)
Sep 16, 2005 5.228 5.228 5.116 5.116 21,276,470 -0.14(-2.60%)
Sep 15, 2005 5.247 5.271 5.197 5.253 14,670,202 +0.01(+0.12%)
Sep 14, 2005 5.271 5.296 5.222 5.247 17,897,388 -0.02(-0.35%)
Sep 13, 2005 5.228 5.315 5.216 5.265 19,632,240 +0.06(+1.07%)
Sep 12, 2005 5.197 5.253 5.178 5.209 14,882,725 +0.02(+0.48%)
Sep 09, 2005 5.085 5.209 5.073 5.185 25,879,250 +0.08(+1.58%)
Sep 08, 2005 5.079 5.129 5.036 5.104 26,666,776 +0.09(+1.73%)
Sep 07, 2005 5.123 5.123 5.011 5.017 22,864,102 -0.11(-2.06%)
Sep 06, 2005 5.123 5.135 5.092 5.123 19,084,486 +0.00(+0.00%)
Sep 02, 2005 5.123 5.141 5.110 5.123 7,085,169 +0.02(+0.36%)
Sep 01, 2005 5.166 5.228 5.092 5.104 20,456,048 +0.00(+0.00%)
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%)
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.