Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.068	5.192	5.038	5.168	23,323,468	+0.32(+6.58%)
Jan 28, 2005	4.950	4.950	4.843	4.849	11,974,363	+0.02(+0.49%)
Jan 27, 2005	4.843	4.867	4.808	4.825	16,680,131	+0.07(+1.49%)
Jan 26, 2005	4.725	4.814	4.725	4.755	16,989,966	+0.14(+3.07%)
Jan 25, 2005	4.583	4.636	4.583	4.613	9,825,327	+0.08(+1.69%)
Jan 24, 2005	4.625	4.636	4.536	4.536	11,244,134	-0.09(-1.92%)
Jan 21, 2005	4.607	4.654	4.595	4.625	12,597,081	-0.04(-0.89%)
Jan 20, 2005	4.648	4.713	4.631	4.666	21,542,510	-0.01(-0.13%)
Jan 19, 2005	4.743	4.743	4.672	4.672	5,969,150	-0.12(-2.47%)
Jan 18, 2005	4.778	4.808	4.749	4.790	10,101,977	+0.12(+2.53%)
Jan 14, 2005	4.577	4.707	4.577	4.672	9,979,059	+0.12(+2.73%)
Jan 13, 2005	4.619	4.654	4.548	4.548	6,224,806	-0.09(-2.04%)
Jan 12, 2005	4.607	4.660	4.536	4.642	5,525,899	+0.04(+0.77%)
Jan 11, 2005	4.654	4.669	4.589	4.607	9,350,585	-0.06(-1.39%)
Jan 10, 2005	4.678	4.719	4.666	4.672	7,173,105	+0.01(+0.25%)
Jan 07, 2005	4.636	4.678	4.572	4.660	8,893,790	+0.02(+0.51%)
Jan 06, 2005	4.701	4.713	4.595	4.636	13,505,422	-0.04(-0.88%)
Jan 05, 2005	4.713	4.719	4.631	4.678	17,307,758	-0.09(-1.98%)
Jan 04, 2005	4.961	4.961	4.737	4.772	13,482,396	-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.