Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2005 5.122 5.153 5.041 5.109 21,352,724 +0.04(+0.73%)
Aug 30, 2005 5.091 5.116 5.047 5.072 8,963,144 -0.04(-0.85%)
Aug 29, 2005 5.016 5.134 4.998 5.116 11,899,260 -0.04(-0.72%)
Aug 26, 2005 5.153 5.165 5.103 5.153 13,024,868 +0.04(+0.85%)
Aug 25, 2005 5.109 5.116 5.085 5.109 11,324,537 +0.01(+0.24%)
Aug 24, 2005 5.128 5.147 5.091 5.097 13,669,016 -0.10(-1.91%)
Aug 23, 2005 5.221 5.234 5.178 5.196 11,278,146 -0.04(-0.71%)
Aug 22, 2005 5.209 5.258 5.184 5.234 19,729,870 +0.04(+0.72%)
Aug 19, 2005 5.153 5.202 5.147 5.196 16,381,879 +0.08(+1.58%)
Aug 18, 2005 5.209 5.215 5.103 5.116 15,349,696 -0.14(-2.60%)
Aug 17, 2005 5.196 5.277 5.190 5.252 11,143,325 +0.06(+1.08%)
Aug 16, 2005 5.289 5.296 5.184 5.196 16,615,602 -0.09(-1.76%)
Aug 15, 2005 5.327 5.327 5.277 5.289 9,174,316 -0.05(-0.93%)
Aug 12, 2005 5.333 5.370 5.296 5.339 9,843,431 -0.02(-0.46%)
Aug 11, 2005 5.376 5.414 5.333 5.364 12,116,553 -0.01(-0.12%)
Aug 10, 2005 5.339 5.420 5.333 5.370 16,807,768 +0.04(+0.82%)
Aug 09, 2005 5.351 5.370 5.296 5.327 12,786,474 +0.04(+0.82%)
Aug 08, 2005 5.333 5.333 5.271 5.283 11,747,525 -0.03(-0.58%)
Aug 05, 2005 5.327 5.389 5.308 5.314 46,661,664 -0.06(-1.04%)
Aug 04, 2005 5.463 5.469 5.358 5.370 13,199,637 -0.17(-3.14%)
Aug 03, 2005 5.519 5.556 5.494 5.544 8,450,435 +0.02(+0.45%)
Aug 02, 2005 5.445 5.550 5.445 5.519 19,203,792 +0.17(+3.13%)
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.