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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.809 4.856 4.779 4.838 23,385,944 +0.10(+2.11%)
Sep 29, 2005 4.650 4.756 4.626 4.738 23,232,866 +0.15(+3.20%)
Sep 28, 2005 4.609 4.685 4.562 4.591 18,010,674 -0.05(-1.02%)
Sep 27, 2005 4.667 4.679 4.603 4.638 14,948,411 -0.07(-1.50%)
Sep 26, 2005 4.709 4.732 4.644 4.709 11,480,428 +0.01(+0.25%)
Sep 23, 2005 4.697 4.709 4.632 4.697 10,656,247 +0.02(+0.50%)
Sep 22, 2005 4.726 4.726 4.603 4.673 28,947,086 -0.12(-2.46%)
Sep 21, 2005 4.891 4.891 4.738 4.791 15,773,102 -0.07(-1.45%)
Sep 20, 2005 4.926 4.950 4.832 4.862 10,032,717 -0.03(-0.60%)
Sep 19, 2005 4.891 4.897 4.850 4.891 15,707,690 +0.04(+0.73%)
Sep 16, 2005 4.962 4.962 4.856 4.856 22,418,198 -0.13(-2.60%)
Sep 15, 2005 4.979 5.003 4.932 4.985 15,457,429 +0.01(+0.12%)
Sep 14, 2005 5.003 5.027 4.956 4.979 18,857,792 -0.02(-0.35%)
Sep 13, 2005 4.962 5.044 4.950 4.997 20,685,736 +0.05(+1.07%)
Sep 12, 2005 4.932 4.985 4.915 4.944 15,681,356 +0.02(+0.48%)
Sep 09, 2005 4.826 4.944 4.815 4.921 27,267,972 +0.08(+1.58%)
Sep 08, 2005 4.821 4.868 4.779 4.844 28,097,760 +0.08(+1.73%)
Sep 07, 2005 4.862 4.862 4.756 4.762 24,091,026 -0.10(-2.06%)
Sep 06, 2005 4.862 4.873 4.832 4.862 20,108,590 +0.00(+0.00%)
Sep 02, 2005 4.862 4.879 4.850 4.862 7,465,370 +0.02(+0.36%)
Sep 01, 2005 4.903 4.962 4.832 4.844 21,553,752 +0.00(+0.00%)
Aug 31, 2005 4.856 4.885 4.779 4.844 22,522,178 +0.04(+0.73%)
Aug 30, 2005 4.826 4.850 4.785 4.809 9,454,041 -0.04(-0.85%)
Aug 29, 2005 4.756 4.868 4.738 4.850 12,550,963 -0.04(-0.72%)
Aug 26, 2005 4.885 4.897 4.838 4.885 13,738,219 +0.04(+0.85%)
Aug 25, 2005 4.844 4.850 4.821 4.844 11,944,763 +0.01(+0.24%)
Aug 24, 2005 4.862 4.879 4.826 4.832 14,417,646 -0.09(-1.91%)
Aug 23, 2005 4.950 4.962 4.909 4.926 11,895,832 -0.04(-0.71%)
Aug 22, 2005 4.938 4.985 4.915 4.962 20,810,442 +0.04(+0.72%)
Aug 19, 2005 4.885 4.932 4.879 4.926 17,279,088 +0.08(+1.58%)
Aug 18, 2005 4.938 4.944 4.838 4.850 16,190,374 -0.13(-2.60%)
Aug 17, 2005 4.926 5.003 4.921 4.979 11,753,626 +0.05(+1.08%)
Aug 16, 2005 5.015 5.021 4.915 4.926 17,525,612 -0.09(-1.76%)
Aug 15, 2005 5.050 5.050 5.003 5.015 9,676,779 -0.05(-0.93%)
Aug 12, 2005 5.056 5.091 5.021 5.062 10,382,540 -0.02(-0.46%)
Aug 11, 2005 5.097 5.132 5.056 5.085 12,780,157 -0.01(-0.12%)
Aug 10, 2005 5.062 5.138 5.056 5.091 17,728,302 +0.04(+0.82%)
Aug 09, 2005 5.074 5.091 5.021 5.050 13,486,768 +0.04(+0.82%)
Aug 08, 2005 5.056 5.056 4.997 5.009 12,390,918 -0.03(-0.58%)
Aug 05, 2005 5.050 5.109 5.032 5.038 49,217,248 -0.05(-1.04%)
Aug 04, 2005 5.180 5.185 5.079 5.091 13,922,560 -0.16(-3.14%)
Aug 03, 2005 5.233 5.268 5.209 5.256 8,913,252 +0.02(+0.45%)
Aug 02, 2005 5.162 5.262 5.162 5.233 20,255,552 +0.16(+3.13%)
Aug 01, 2005 5.056 5.085 5.044 5.074 9,963,738 +0.02(+0.35%)
Jul 29, 2005 5.062 5.091 5.038 5.056 13,816,882 -0.05(-0.92%)
Jul 28, 2005 5.079 5.127 5.074 5.103 18,758,910 +0.05(+0.93%)
Jul 27, 2005 5.062 5.079 4.979 5.056 26,625,072 -0.06(-1.15%)
Jul 26, 2005 5.233 5.233 5.038 5.115 35,894,772 -0.19(-3.55%)
Jul 25, 2005 5.433 5.439 5.291 5.303 11,235,094 -0.12(-2.17%)
Jul 22, 2005 5.491 5.509 5.415 5.421 12,968,745 -0.06(-1.18%)
Jul 21, 2005 5.503 5.568 5.471 5.486 10,749,692 -0.04(-0.64%)
Jul 20, 2005 5.474 5.550 5.403 5.521 18,358,458 +0.05(+0.86%)
Jul 19, 2005 5.444 5.491 5.415 5.474 11,148,955 +0.05(+0.87%)
Jul 18, 2005 5.474 5.527 5.415 5.427 5,725,942 -0.08(-1.50%)
Jul 15, 2005 5.527 5.527 5.421 5.509 9,641,779 -0.01(-0.21%)
Jul 14, 2005 5.509 5.539 5.494 5.521 9,458,118 +0.06(+1.08%)
Jul 13, 2005 5.527 5.527 5.386 5.462 10,814,254 -0.07(-1.28%)
Jul 12, 2005 5.403 5.533 5.403 5.533 11,557,903 +0.13(+2.40%)
Jul 11, 2005 5.403 5.415 5.380 5.403 12,909,451 +0.16(+3.15%)
Jul 08, 2005 5.197 5.244 5.168 5.238 12,484,873 +0.06(+1.25%)
Jul 07, 2005 5.162 5.203 5.109 5.174 12,169,879 -0.11(-2.01%)
Jul 06, 2005 5.268 5.280 5.244 5.280 10,720,469 +0.00(+0.00%)
Jul 05, 2005 5.215 5.285 5.203 5.280 22,682,222 -0.12(-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.