Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 29, 2005 5.317 5.348 5.292 5.310 13,154,598 -0.05(-0.92%)
Jul 28, 2005 5.335 5.385 5.329 5.360 17,859,740 +0.05(+0.93%)
Jul 27, 2005 5.317 5.335 5.230 5.310 25,348,854 -0.06(-1.15%)
Jul 26, 2005 5.496 5.496 5.292 5.372 34,174,232 -0.20(-3.55%)
Jul 25, 2005 5.706 5.712 5.558 5.570 10,696,563 -0.12(-2.17%)
Jul 22, 2005 5.768 5.787 5.688 5.694 12,347,115 -0.07(-1.18%)
Jul 21, 2005 5.780 5.848 5.746 5.762 10,234,427 -0.04(-0.64%)
Jul 20, 2005 5.749 5.830 5.675 5.799 17,478,482 +0.05(+0.86%)
Jul 19, 2005 5.719 5.768 5.688 5.749 10,614,553 +0.05(+0.87%)
Jul 18, 2005 5.749 5.805 5.688 5.700 5,451,481 -0.09(-1.50%)
Jul 15, 2005 5.805 5.805 5.694 5.787 9,179,620 -0.01(-0.21%)
Jul 14, 2005 5.787 5.817 5.770 5.799 9,004,763 +0.06(+1.08%)
Jul 13, 2005 5.805 5.805 5.657 5.737 10,295,895 -0.07(-1.28%)
Jul 12, 2005 5.675 5.811 5.675 5.811 11,003,898 +0.14(+2.40%)
Jul 11, 2005 5.675 5.688 5.651 5.675 12,290,662 +0.17(+3.15%)
Jul 08, 2005 5.459 5.508 5.428 5.502 11,886,436 +0.07(+1.25%)
Jul 07, 2005 5.422 5.465 5.366 5.434 11,586,541 -0.11(-2.01%)
Jul 06, 2005 5.533 5.545 5.508 5.545 10,206,606 +0.00(+0.00%)
Jul 05, 2005 5.477 5.552 5.465 5.545 21,594,996 -0.13(-2.29%)
Jul 01, 2005 5.657 5.737 5.632 5.675 6,991,231 +0.04(+0.66%)
Jun 30, 2005 5.638 5.688 5.595 5.638 12,002,900 -0.01(-0.11%)
Jun 29, 2005 5.675 5.681 5.582 5.644 8,900,754 -0.07(-1.30%)
Jun 28, 2005 5.737 5.749 5.700 5.719 14,676,555 +0.00(+0.00%)
Jun 27, 2005 5.749 5.780 5.700 5.719 16,753,980 -0.07(-1.28%)
Jun 24, 2005 5.830 5.842 5.749 5.793 16,826,770 -0.04(-0.64%)
Jun 23, 2005 5.879 5.916 5.824 5.830 13,554,458 +0.01(+0.21%)
Jun 22, 2005 5.898 5.898 5.780 5.817 10,280,851 +0.12(+2.17%)
Jun 21, 2005 5.799 5.799 5.651 5.694 6,313,476 -0.02(-0.32%)
Jun 20, 2005 5.700 5.731 5.688 5.712 9,756,764 +0.04(+0.65%)
Jun 17, 2005 5.700 5.774 5.675 5.675 9,506,852 +0.04(+0.66%)
Jun 16, 2005 5.582 5.663 5.570 5.638 11,881,745 +0.10(+1.79%)
Jun 15, 2005 5.601 5.613 5.490 5.539 10,565,056 -0.02(-0.33%)
Jun 14, 2005 5.595 5.595 5.533 5.558 9,226,853 -0.01(-0.11%)
Jun 13, 2005 5.589 5.719 5.508 5.564 8,176,089 -0.15(-2.58%)
Jun 10, 2005 5.717 5.735 5.682 5.711 7,690,160 -0.03(-0.51%)
Jun 09, 2005 5.623 5.746 5.599 5.741 14,866,884 +0.08(+1.46%)
Jun 08, 2005 5.682 5.729 5.635 5.658 7,178,932 +0.02(+0.31%)
Jun 07, 2005 5.646 5.693 5.618 5.641 8,981,818 -0.05(-0.93%)
Jun 06, 2005 5.629 5.699 5.599 5.693 10,561,359 +0.08(+1.47%)
Jun 03, 2005 5.328 5.688 5.328 5.611 12,308,197 +0.02(+0.42%)
Jun 02, 2005 5.499 5.593 5.482 5.588 12,753,186 +0.11(+2.04%)
Jun 01, 2005 5.370 5.499 5.370 5.476 10,496,479 +0.05(+0.98%)
May 31, 2005 5.370 5.434 5.370 5.423 10,076,967 +0.00(+0.00%)
May 27, 2005 5.429 5.434 5.399 5.423 7,160,419 +0.01(+0.22%)
May 26, 2005 5.423 5.440 5.387 5.411 10,728,145 +0.03(+0.55%)
May 25, 2005 5.417 5.417 5.328 5.381 4,007,789 -0.08(-1.51%)
May 24, 2005 5.429 5.476 5.387 5.464 5,241,700 +0.06(+1.20%)
May 23, 2005 5.376 5.429 5.352 5.399 9,951,622 -0.08(-1.40%)
May 20, 2005 5.476 5.487 5.394 5.476 10,047,584 +0.01(+0.22%)
May 19, 2005 5.370 5.470 5.370 5.464 10,801,687 +0.15(+2.77%)
May 18, 2005 5.317 5.352 5.287 5.317 11,517,067 +0.05(+1.01%)
May 17, 2005 5.211 5.270 5.169 5.264 9,130,261 -0.01(-0.11%)
May 16, 2005 5.270 5.287 5.217 5.270 5,936,189 -0.04(-0.78%)
May 13, 2005 5.199 5.328 5.187 5.311 15,526,725 +0.18(+3.44%)
May 12, 2005 5.228 5.234 5.116 5.134 10,892,893 -0.02(-0.34%)
May 11, 2005 5.187 5.211 5.128 5.152 9,563,700 -0.04(-0.68%)
May 10, 2005 5.240 5.240 5.175 5.187 14,172,226 -0.14(-2.65%)
May 09, 2005 5.323 5.334 5.281 5.328 6,825,318 +0.02(+0.33%)
May 06, 2005 5.346 5.411 5.299 5.311 8,210,729 -0.04(-0.66%)
May 05, 2005 5.293 5.393 5.281 5.346 12,454,941 +0.11(+2.14%)
May 04, 2005 5.146 5.252 5.134 5.234 12,921,500 +0.14(+2.77%)
May 03, 2005 5.152 5.164 5.069 5.093 6,625,243 -0.04(-0.69%)
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.