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

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2005 5.662 5.712 5.618 5.662 11,952,577 -0.01(-0.11%)
Jun 29, 2005 5.699 5.705 5.606 5.668 8,863,437 -0.07(-1.30%)
Jun 28, 2005 5.761 5.774 5.724 5.743 14,615,023 +0.00(+0.00%)
Jun 27, 2005 5.774 5.805 5.724 5.743 16,683,738 -0.07(-1.28%)
Jun 24, 2005 5.854 5.867 5.774 5.817 16,756,223 -0.04(-0.64%)
Jun 23, 2005 5.904 5.941 5.848 5.854 13,497,630 +0.01(+0.21%)
Jun 22, 2005 5.923 5.923 5.805 5.842 10,237,748 +0.12(+2.17%)
Jun 21, 2005 5.823 5.823 5.674 5.718 6,287,006 -0.02(-0.32%)
Jun 20, 2005 5.724 5.755 5.712 5.736 9,715,858 +0.04(+0.65%)
Jun 17, 2005 5.724 5.798 5.699 5.699 9,466,994 +0.04(+0.66%)
Jun 16, 2005 5.606 5.687 5.594 5.662 11,831,930 +0.10(+1.79%)
Jun 15, 2005 5.625 5.637 5.513 5.563 10,520,761 -0.02(-0.33%)
Jun 14, 2005 5.618 5.618 5.556 5.581 9,188,169 -0.01(-0.11%)
Jun 13, 2005 5.612 5.743 5.532 5.587 8,141,811 -0.15(-2.58%)
Jun 10, 2005 5.741 5.759 5.706 5.735 7,657,918 -0.03(-0.51%)
Jun 09, 2005 5.647 5.771 5.623 5.765 14,804,554 +0.08(+1.46%)
Jun 08, 2005 5.706 5.753 5.658 5.682 7,148,834 +0.02(+0.31%)
Jun 07, 2005 5.670 5.717 5.642 5.664 8,944,161 -0.05(-0.93%)
Jun 06, 2005 5.652 5.723 5.623 5.717 10,517,080 +0.08(+1.47%)
Jun 03, 2005 5.351 5.712 5.351 5.635 12,256,593 +0.02(+0.42%)
Jun 02, 2005 5.522 5.617 5.505 5.611 12,699,717 +0.11(+2.04%)
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.