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 (%)
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%)
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.