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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 5.051 5.100 5.020 5.082 22,264,988 +0.11(+2.11%)
Sep 29, 2005 4.884 4.995 4.859 4.977 22,119,246 +0.15(+3.21%)
Sep 28, 2005 4.841 4.921 4.791 4.822 17,147,370 -0.05(-1.02%)
Sep 27, 2005 4.902 4.915 4.834 4.872 14,231,889 -0.07(-1.50%)
Sep 26, 2005 4.946 4.970 4.878 4.946 10,930,138 +0.01(+0.25%)
Sep 23, 2005 4.933 4.946 4.865 4.933 10,145,462 +0.02(+0.50%)
Sep 22, 2005 4.964 4.964 4.834 4.909 27,559,566 -0.12(-2.46%)
Sep 21, 2005 5.137 5.137 4.977 5.032 15,017,050 -0.07(-1.45%)
Sep 20, 2005 5.174 5.199 5.076 5.106 9,551,820 -0.03(-0.60%)
Sep 19, 2005 5.137 5.144 5.094 5.137 14,954,774 +0.04(+0.73%)
Sep 16, 2005 5.212 5.212 5.100 5.100 21,343,628 -0.14(-2.60%)
Sep 15, 2005 5.230 5.255 5.181 5.236 14,716,509 +0.01(+0.12%)
Sep 14, 2005 5.255 5.280 5.205 5.230 17,953,882 -0.02(-0.35%)
Sep 13, 2005 5.212 5.298 5.199 5.249 19,694,208 +0.06(+1.07%)
Sep 12, 2005 5.181 5.236 5.162 5.193 14,929,702 +0.02(+0.48%)
Sep 09, 2005 5.069 5.193 5.057 5.168 25,960,936 +0.08(+1.58%)
Sep 08, 2005 5.063 5.113 5.020 5.088 26,750,950 +0.09(+1.73%)
Sep 07, 2005 5.106 5.106 4.995 5.001 22,936,272 -0.11(-2.06%)
Sep 06, 2005 5.106 5.119 5.076 5.106 19,144,726 +0.00(+0.00%)
Sep 02, 2005 5.106 5.125 5.094 5.106 7,107,533 +0.02(+0.36%)
Sep 01, 2005 5.150 5.212 5.076 5.088 20,520,616 +0.00(+0.00%)
Aug 31, 2005 5.100 5.131 5.020 5.088 21,442,622 +0.04(+0.73%)
Aug 30, 2005 5.069 5.094 5.026 5.051 9,000,881 -0.04(-0.85%)
Aug 29, 2005 4.995 5.113 4.977 5.094 11,949,358 -0.04(-0.72%)
Aug 26, 2005 5.131 5.144 5.082 5.131 13,079,705 +0.04(+0.85%)
Aug 25, 2005 5.088 5.094 5.063 5.088 11,372,215 +0.01(+0.24%)
Aug 24, 2005 5.106 5.125 5.069 5.076 13,726,565 -0.10(-1.91%)
Aug 23, 2005 5.199 5.212 5.156 5.174 11,325,630 -0.04(-0.71%)
Aug 22, 2005 5.187 5.236 5.162 5.212 19,812,936 +0.04(+0.72%)
Aug 19, 2005 5.131 5.181 5.125 5.174 16,450,850 +0.08(+1.58%)
Aug 18, 2005 5.187 5.193 5.082 5.094 15,414,321 -0.14(-2.60%)
Aug 17, 2005 5.174 5.255 5.168 5.230 11,190,240 +0.06(+1.08%)
Aug 16, 2005 5.267 5.273 5.162 5.174 16,685,557 -0.09(-1.76%)
Aug 15, 2005 5.304 5.304 5.255 5.267 9,212,942 -0.05(-0.93%)
Aug 12, 2005 5.310 5.348 5.273 5.317 9,884,874 -0.02(-0.46%)
Aug 11, 2005 5.354 5.391 5.310 5.341 12,167,567 -0.01(-0.12%)
Aug 10, 2005 5.317 5.397 5.310 5.348 16,878,532 +0.04(+0.82%)
Aug 09, 2005 5.329 5.348 5.273 5.304 12,840,307 +0.04(+0.82%)
Aug 08, 2005 5.310 5.310 5.249 5.261 11,796,985 -0.03(-0.58%)
Aug 05, 2005 5.304 5.366 5.286 5.292 46,858,120 -0.06(-1.04%)
Aug 04, 2005 5.440 5.446 5.335 5.348 13,255,210 -0.17(-3.14%)
Aug 03, 2005 5.496 5.533 5.471 5.521 8,486,013 +0.02(+0.45%)
Aug 02, 2005 5.422 5.527 5.422 5.496 19,284,644 +0.17(+3.13%)
Aug 01, 2005 5.310 5.341 5.298 5.329 9,486,147 +0.02(+0.35%)
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%)
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.