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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 5.511 5.546 5.340 5.375 19,364,034 -0.18(-3.29%)
Feb 25, 2005 5.452 5.564 5.422 5.558 10,472,062 +0.20(+3.74%)
Feb 24, 2005 5.222 5.364 5.204 5.358 8,177,173 +0.11(+2.13%)
Feb 23, 2005 5.440 5.440 5.069 5.246 8,964,758 +0.02(+0.45%)
Feb 22, 2005 5.246 5.299 5.204 5.222 12,150,897 -0.06(-1.23%)
Feb 18, 2005 5.228 5.299 5.216 5.287 6,500,544 +0.07(+1.36%)
Feb 17, 2005 5.305 5.322 5.157 5.216 21,082,740 -0.17(-3.17%)
Feb 16, 2005 5.405 5.422 5.352 5.387 9,197,029 -0.01(-0.22%)
Feb 15, 2005 5.369 5.464 5.369 5.399 13,276,793 +0.02(+0.44%)
Feb 14, 2005 5.375 5.411 5.352 5.375 7,307,640 -0.05(-0.87%)
Feb 11, 2005 5.293 5.464 5.269 5.422 9,105,580 +0.12(+2.34%)
Feb 10, 2005 5.275 5.299 5.240 5.299 4,153,568 +0.04(+0.67%)
Feb 09, 2005 5.322 5.328 5.263 5.263 5,044,648 -0.08(-1.44%)
Feb 08, 2005 5.269 5.364 5.252 5.340 6,954,906 +0.05(+0.89%)
Feb 07, 2005 5.322 5.334 5.263 5.293 6,090,294 -0.03(-0.55%)
Feb 04, 2005 5.187 5.322 5.187 5.322 10,129,508 +0.18(+3.44%)
Feb 03, 2005 5.275 5.275 5.122 5.145 11,557,918 -0.16(-3.00%)
Feb 02, 2005 5.193 5.316 5.187 5.305 13,846,698 +0.08(+1.58%)
Feb 01, 2005 5.128 5.240 5.086 5.222 16,897,784 +0.06(+1.26%)
Jan 31, 2005 5.057 5.181 5.028 5.157 23,372,538 +0.32(+6.58%)
Jan 28, 2005 4.939 4.940 4.833 4.839 11,999,555 +0.02(+0.49%)
Jan 27, 2005 4.833 4.857 4.798 4.815 16,715,224 +0.07(+1.49%)
Jan 26, 2005 4.715 4.804 4.715 4.745 17,025,710 +0.14(+3.07%)
Jan 25, 2005 4.574 4.627 4.574 4.603 9,845,998 +0.08(+1.69%)
Jan 24, 2005 4.615 4.627 4.527 4.527 11,267,790 -0.09(-1.92%)
Jan 21, 2005 4.597 4.644 4.586 4.615 12,623,583 -0.04(-0.89%)
Jan 20, 2005 4.639 4.703 4.621 4.656 21,587,832 -0.01(-0.13%)
Jan 19, 2005 4.733 4.733 4.662 4.662 5,981,708 -0.12(-2.47%)
Jan 18, 2005 4.768 4.798 4.739 4.780 10,123,230 +0.12(+2.53%)
Jan 14, 2005 4.568 4.697 4.568 4.662 10,000,054 +0.12(+2.73%)
Jan 13, 2005 4.609 4.644 4.538 4.538 6,237,902 -0.09(-2.04%)
Jan 12, 2005 4.597 4.650 4.527 4.633 5,537,525 +0.04(+0.77%)
Jan 11, 2005 4.644 4.659 4.580 4.597 9,370,257 -0.06(-1.39%)
Jan 10, 2005 4.668 4.709 4.656 4.662 7,188,196 +0.01(+0.25%)
Jan 07, 2005 4.627 4.668 4.562 4.650 8,912,501 +0.02(+0.51%)
Jan 06, 2005 4.692 4.703 4.586 4.627 13,533,836 -0.04(-0.88%)
Jan 05, 2005 4.703 4.709 4.621 4.668 17,344,172 -0.09(-1.98%)
Jan 04, 2005 4.951 4.951 4.727 4.762 13,510,761 -0.19(-3.81%)
Jan 03, 2005 5.033 5.069 4.933 4.951 7,586,060 -0.05(-1.06%)
Dec 31, 2004 5.016 5.028 4.980 5.004 3,109,280 +0.01(+0.24%)
Dec 30, 2004 4.969 5.016 4.957 4.992 5,328,668 +0.01(+0.24%)
Dec 29, 2004 4.927 5.016 4.927 4.980 6,620,497 +0.08(+1.68%)
Dec 28, 2004 4.904 4.933 4.892 4.898 3,426,893 +0.01(+0.12%)
Dec 27, 2004 4.880 4.898 4.857 4.892 3,350,035 -0.02(-0.36%)
Dec 23, 2004 4.904 4.921 4.892 4.910 4,431,819 +0.03(+0.60%)
Dec 22, 2004 4.886 4.921 4.863 4.880 7,218,566 +0.05(+0.98%)
Dec 21, 2004 4.833 4.857 4.809 4.833 7,692,610 +0.05(+1.11%)
Dec 20, 2004 4.833 4.845 4.774 4.780 11,654,118 -0.05(-1.10%)
Dec 17, 2004 4.880 4.880 4.780 4.833 7,857,015 +0.00(+0.00%)
Dec 16, 2004 4.845 4.880 4.809 4.833 7,426,914 +0.02(+0.49%)
Dec 15, 2004 4.857 4.880 4.774 4.809 10,223,333 +0.03(+0.62%)
Dec 14, 2004 4.745 4.786 4.739 4.780 10,120,177 +0.04(+0.75%)
Dec 13, 2004 4.686 4.762 4.686 4.745 7,542,626 +0.11(+2.29%)
Dec 10, 2004 4.656 4.674 4.639 4.639 7,320,025 -0.04(-0.76%)
Dec 09, 2004 4.727 4.751 4.644 4.674 12,126,295 -0.10(-2.10%)
Dec 08, 2004 4.851 4.863 4.745 4.774 9,311,044 -0.10(-2.06%)
Dec 07, 2004 4.963 4.980 4.857 4.874 7,134,751 -0.06(-1.19%)
Dec 06, 2004 4.904 4.957 4.845 4.933 4,683,771 +0.05(+1.09%)
Dec 03, 2004 4.957 5.004 4.863 4.880 11,347,872 -0.01(-0.24%)
Dec 02, 2004 4.868 4.933 4.833 4.892 10,945,257 +0.07(+1.47%)
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.