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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.067 5.116 5.036 5.098 22,194,930 +0.11(+2.11%)
Sep 29, 2005 4.899 5.011 4.875 4.992 22,049,646 +0.16(+3.21%)
Sep 28, 2005 4.856 4.937 4.806 4.837 17,093,414 -0.05(-1.02%)
Sep 27, 2005 4.918 4.930 4.850 4.887 14,187,108 -0.07(-1.50%)
Sep 26, 2005 4.961 4.986 4.893 4.961 10,895,745 +0.01(+0.25%)
Sep 23, 2005 4.949 4.961 4.881 4.949 10,113,539 +0.02(+0.50%)
Sep 22, 2005 4.980 4.980 4.850 4.924 27,472,848 -0.12(-2.46%)
Sep 21, 2005 5.154 5.154 4.992 5.048 14,969,798 -0.07(-1.45%)
Sep 20, 2005 5.191 5.216 5.092 5.123 9,521,764 -0.03(-0.60%)
Sep 19, 2005 5.154 5.160 5.110 5.154 14,907,718 +0.04(+0.73%)
Sep 16, 2005 5.228 5.228 5.116 5.116 21,276,470 -0.14(-2.60%)
Sep 15, 2005 5.247 5.271 5.197 5.253 14,670,202 +0.01(+0.12%)
Sep 14, 2005 5.271 5.296 5.222 5.247 17,897,388 -0.02(-0.35%)
Sep 13, 2005 5.228 5.315 5.216 5.265 19,632,240 +0.06(+1.07%)
Sep 12, 2005 5.197 5.253 5.178 5.209 14,882,725 +0.02(+0.48%)
Sep 09, 2005 5.085 5.209 5.073 5.185 25,879,250 +0.08(+1.58%)
Sep 08, 2005 5.079 5.129 5.036 5.104 26,666,776 +0.09(+1.73%)
Sep 07, 2005 5.123 5.123 5.011 5.017 22,864,102 -0.11(-2.06%)
Sep 06, 2005 5.123 5.135 5.092 5.123 19,084,486 +0.00(+0.00%)
Sep 02, 2005 5.123 5.141 5.110 5.123 7,085,169 +0.02(+0.36%)
Sep 01, 2005 5.166 5.228 5.092 5.104 20,456,048 +0.00(+0.00%)
Aug 31, 2005 5.116 5.147 5.036 5.104 21,375,152 +0.04(+0.73%)
Aug 30, 2005 5.085 5.110 5.042 5.067 8,972,559 -0.04(-0.85%)
Aug 29, 2005 5.011 5.129 4.992 5.110 11,911,759 -0.04(-0.72%)
Aug 26, 2005 5.147 5.160 5.098 5.147 13,038,549 +0.04(+0.85%)
Aug 25, 2005 5.104 5.110 5.079 5.104 11,336,432 +0.01(+0.24%)
Aug 24, 2005 5.123 5.141 5.085 5.092 13,683,374 -0.10(-1.91%)
Aug 23, 2005 5.216 5.228 5.172 5.191 11,289,993 -0.04(-0.71%)
Aug 22, 2005 5.203 5.253 5.178 5.228 19,750,594 +0.04(+0.72%)
Aug 19, 2005 5.147 5.197 5.141 5.191 16,399,087 +0.08(+1.58%)
Aug 18, 2005 5.203 5.209 5.098 5.110 15,365,819 -0.14(-2.60%)
Aug 17, 2005 5.191 5.271 5.185 5.247 11,155,030 +0.06(+1.08%)
Aug 16, 2005 5.284 5.290 5.178 5.191 16,633,055 -0.09(-1.76%)
Aug 15, 2005 5.321 5.321 5.271 5.284 9,183,953 -0.05(-0.93%)
Aug 12, 2005 5.327 5.364 5.290 5.333 9,853,771 -0.02(-0.46%)
Aug 11, 2005 5.371 5.408 5.327 5.358 12,129,281 -0.01(-0.12%)
Aug 10, 2005 5.333 5.414 5.327 5.364 16,825,422 +0.04(+0.82%)
Aug 09, 2005 5.346 5.364 5.290 5.321 12,799,905 +0.04(+0.82%)
Aug 08, 2005 5.327 5.327 5.265 5.278 11,759,865 -0.03(-0.58%)
Aug 05, 2005 5.321 5.383 5.302 5.309 46,710,680 -0.06(-1.04%)
Aug 04, 2005 5.457 5.464 5.352 5.364 13,213,502 -0.17(-3.14%)
Aug 03, 2005 5.513 5.551 5.488 5.538 8,459,311 +0.02(+0.45%)
Aug 02, 2005 5.439 5.544 5.439 5.513 19,223,964 +0.17(+3.13%)
Aug 01, 2005 5.327 5.358 5.315 5.346 9,456,298 +0.02(+0.35%)
Jul 29, 2005 5.333 5.364 5.309 5.327 13,113,206 -0.05(-0.92%)
Jul 28, 2005 5.352 5.402 5.346 5.377 17,803,544 +0.05(+0.93%)
Jul 27, 2005 5.333 5.352 5.247 5.327 25,269,092 -0.06(-1.15%)
Jul 26, 2005 5.513 5.513 5.309 5.389 34,066,700 -0.20(-3.55%)
Jul 25, 2005 5.724 5.730 5.575 5.588 10,662,905 -0.12(-2.17%)
Jul 22, 2005 5.786 5.805 5.706 5.712 12,308,264 -0.07(-1.18%)
Jul 21, 2005 5.799 5.867 5.764 5.780 10,202,224 -0.04(-0.64%)
Jul 20, 2005 5.768 5.848 5.693 5.817 17,423,486 +0.05(+0.86%)
Jul 19, 2005 5.737 5.786 5.706 5.768 10,581,153 +0.05(+0.87%)
Jul 18, 2005 5.768 5.823 5.706 5.718 5,434,328 -0.09(-1.50%)
Jul 15, 2005 5.823 5.823 5.712 5.805 9,150,736 -0.01(-0.21%)
Jul 14, 2005 5.805 5.836 5.789 5.817 8,976,429 +0.06(+1.08%)
Jul 13, 2005 5.823 5.823 5.675 5.755 10,263,498 -0.07(-1.28%)
Jul 12, 2005 5.693 5.830 5.693 5.830 10,969,274 +0.14(+2.40%)
Jul 11, 2005 5.693 5.706 5.668 5.693 12,251,989 +0.17(+3.15%)
Jul 08, 2005 5.476 5.526 5.445 5.519 11,849,034 +0.07(+1.25%)
Jul 07, 2005 5.439 5.482 5.383 5.451 11,550,083 -0.11(-2.01%)
Jul 06, 2005 5.551 5.563 5.526 5.563 10,174,490 +0.00(+0.00%)
Jul 05, 2005 5.495 5.569 5.482 5.563 21,527,046 -0.13(-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.