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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 5.830 5.979 5.830 5.947 19,615,988 +0.17(+3.01%)
Nov 29, 2005 5.774 5.904 5.767 5.774 16,144,774 +0.01(+0.11%)
Nov 28, 2005 5.836 5.898 5.712 5.767 13,054,667 -0.06(-1.06%)
Nov 25, 2005 5.885 5.929 5.774 5.830 6,589,993 -0.06(-0.95%)
Nov 23, 2005 5.836 5.972 5.830 5.885 23,279,046 +0.01(+0.21%)
Nov 22, 2005 5.693 5.885 5.587 5.873 24,933,632 +0.18(+3.16%)
Nov 21, 2005 5.693 5.712 5.662 5.693 7,186,301 +0.03(+0.55%)
Nov 18, 2005 5.594 5.674 5.575 5.662 10,028,831 +0.07(+1.22%)
Nov 17, 2005 5.432 5.594 5.432 5.594 14,247,445 +0.14(+2.62%)
Nov 16, 2005 5.476 5.494 5.420 5.451 14,321,057 -0.06(-1.01%)
Nov 15, 2005 5.469 5.550 5.389 5.507 14,991,299 +0.05(+0.91%)
Nov 14, 2005 5.500 5.500 5.451 5.457 9,533,035 -0.03(-0.57%)
Nov 11, 2005 5.575 5.575 5.469 5.488 14,426,885 -0.02(-0.34%)
Nov 10, 2005 5.494 5.513 5.432 5.507 18,023,740 -0.01(-0.11%)
Nov 09, 2005 5.407 5.525 5.370 5.513 29,208,300 +0.16(+2.90%)
Nov 08, 2005 5.327 5.383 5.296 5.358 11,512,353 +0.02(+0.35%)
Nov 07, 2005 5.327 5.364 5.221 5.339 13,707,030 +0.02(+0.35%)
Nov 04, 2005 5.302 5.345 5.265 5.320 11,900,549 +0.02(+0.47%)
Nov 03, 2005 5.184 5.345 5.178 5.296 27,003,958 +0.08(+1.55%)
Nov 02, 2005 5.010 5.246 5.010 5.215 20,340,676 +0.22(+4.35%)
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.