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

Taiwan Semiconductor ADR (NY: TSM )

132.97 -0.46 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2005 5.068 5.192 5.038 5.168 23,323,468 +0.32(+6.58%)
Jan 28, 2005 4.950 4.950 4.843 4.849 11,974,363 +0.02(+0.49%)
Jan 27, 2005 4.843 4.867 4.808 4.825 16,680,131 +0.07(+1.49%)
Jan 26, 2005 4.725 4.814 4.725 4.755 16,989,966 +0.14(+3.07%)
Jan 25, 2005 4.583 4.636 4.583 4.613 9,825,327 +0.08(+1.69%)
Jan 24, 2005 4.625 4.636 4.536 4.536 11,244,134 -0.09(-1.92%)
Jan 21, 2005 4.607 4.654 4.595 4.625 12,597,081 -0.04(-0.89%)
Jan 20, 2005 4.648 4.713 4.631 4.666 21,542,510 -0.01(-0.13%)
Jan 19, 2005 4.743 4.743 4.672 4.672 5,969,150 -0.12(-2.47%)
Jan 18, 2005 4.778 4.808 4.749 4.790 10,101,977 +0.12(+2.53%)
Jan 14, 2005 4.577 4.707 4.577 4.672 9,979,059 +0.12(+2.73%)
Jan 13, 2005 4.619 4.654 4.548 4.548 6,224,806 -0.09(-2.04%)
Jan 12, 2005 4.607 4.660 4.536 4.642 5,525,899 +0.04(+0.77%)
Jan 11, 2005 4.654 4.669 4.589 4.607 9,350,585 -0.06(-1.39%)
Jan 10, 2005 4.678 4.719 4.666 4.672 7,173,105 +0.01(+0.25%)
Jan 07, 2005 4.636 4.678 4.572 4.660 8,893,790 +0.02(+0.51%)
Jan 06, 2005 4.701 4.713 4.595 4.636 13,505,422 -0.04(-0.88%)
Jan 05, 2005 4.713 4.719 4.631 4.678 17,307,758 -0.09(-1.98%)
Jan 04, 2005 4.961 4.961 4.737 4.772 13,482,396 -0.19(-3.81%)
Jan 03, 2005 5.044 5.079 4.944 4.961 7,570,134 -0.05(-1.06%)
Dec 31, 2004 5.026 5.038 4.991 5.015 3,102,752 +0.01(+0.24%)
Dec 30, 2004 4.979 5.026 4.967 5.003 5,317,480 +0.01(+0.24%)
Dec 29, 2004 4.938 5.026 4.938 4.991 6,606,597 +0.08(+1.68%)
Dec 28, 2004 4.914 4.944 4.902 4.908 3,419,698 +0.01(+0.12%)
Dec 27, 2004 4.890 4.908 4.867 4.902 3,343,001 -0.02(-0.36%)
Dec 23, 2004 4.914 4.932 4.902 4.920 4,422,514 +0.03(+0.60%)
Dec 22, 2004 4.896 4.932 4.873 4.890 7,203,411 +0.05(+0.98%)
Dec 21, 2004 4.843 4.867 4.820 4.843 7,676,459 +0.05(+1.11%)
Dec 20, 2004 4.843 4.855 4.784 4.790 11,629,650 -0.05(-1.10%)
Dec 17, 2004 4.890 4.890 4.790 4.843 7,840,520 +0.00(+0.00%)
Dec 16, 2004 4.855 4.890 4.820 4.843 7,411,322 +0.02(+0.49%)
Dec 15, 2004 4.867 4.890 4.784 4.820 10,201,869 +0.03(+0.62%)
Dec 14, 2004 4.755 4.796 4.749 4.790 10,098,930 +0.04(+0.75%)
Dec 13, 2004 4.696 4.772 4.696 4.755 7,526,791 +0.11(+2.29%)
Dec 10, 2004 4.666 4.684 4.648 4.648 7,304,657 -0.04(-0.76%)
Dec 09, 2004 4.737 4.761 4.654 4.684 12,100,837 -0.10(-2.10%)
Dec 08, 2004 4.861 4.873 4.755 4.784 9,291,496 -0.10(-2.06%)
Dec 07, 2004 4.973 4.991 4.867 4.885 7,119,772 -0.06(-1.19%)
Dec 06, 2004 4.914 4.967 4.855 4.944 4,673,938 +0.05(+1.09%)
Dec 03, 2004 4.967 5.015 4.873 4.890 11,324,048 -0.01(-0.24%)
Dec 02, 2004 4.879 4.944 4.843 4.902 10,922,278 +0.07(+1.47%)
Dec 01, 2004 4.737 4.831 4.725 4.831 12,612,149 +0.12(+2.63%)
Nov 30, 2004 4.772 4.814 4.666 4.707 11,410,057 -0.10(-2.09%)
Nov 29, 2004 4.843 4.896 4.802 4.808 7,552,695 -0.01(-0.12%)
Nov 26, 2004 4.855 4.896 4.808 4.814 4,989,529 -0.07(-1.45%)
Nov 24, 2004 4.885 4.926 4.879 4.885 6,368,211 +0.05(+1.10%)
Nov 23, 2004 4.867 4.879 4.808 4.831 9,045,152 -0.03(-0.61%)
Nov 22, 2004 4.814 4.879 4.790 4.861 12,116,582 -0.12(-2.49%)
Nov 19, 2004 5.180 5.186 4.961 4.985 13,147,503 -0.19(-3.76%)
Nov 18, 2004 5.050 5.180 5.020 5.180 11,103,777 +0.10(+1.98%)
Nov 17, 2004 4.932 5.079 4.873 5.079 31,639,408 +0.30(+6.17%)
Nov 16, 2004 4.725 4.802 4.724 4.784 13,037,283 -0.03(-0.61%)
Nov 15, 2004 4.820 4.843 4.796 4.814 5,893,130 -0.03(-0.61%)
Nov 12, 2004 4.737 4.849 4.666 4.843 7,079,815 +0.13(+2.76%)
Nov 11, 2004 4.636 4.772 4.613 4.713 5,944,769 +0.01(+0.13%)
Nov 10, 2004 4.743 4.772 4.678 4.707 8,218,586 -0.06(-1.36%)
Nov 09, 2004 4.761 4.778 4.731 4.772 6,450,325 -0.02(-0.37%)
Nov 08, 2004 4.831 4.885 4.743 4.790 10,077,935 -0.10(-2.05%)
Nov 05, 2004 4.902 4.944 4.879 4.890 12,517,844 +0.06(+1.35%)
Nov 04, 2004 4.755 4.855 4.737 4.825 13,005,792 +0.10(+2.13%)
Nov 03, 2004 4.784 4.855 4.672 4.725 27,028,960 +0.09(+2.04%)
Nov 02, 2004 4.566 4.696 4.554 4.631 18,682,884 +0.14(+3.02%)
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.