Skip to main content
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 (%)
Mar 31, 2005 4.991 5.056 4.955 5.009 15,482,271 +0.06(+1.31%)
Mar 30, 2005 4.861 4.979 4.861 4.944 9,740,503 +0.07(+1.45%)
Mar 29, 2005 4.944 4.991 4.849 4.873 8,074,674 -0.12(-2.37%)
Mar 28, 2005 4.991 5.026 4.961 4.991 4,879,140 +0.04(+0.84%)
Mar 24, 2005 4.914 4.985 4.908 4.950 6,433,733 +0.05(+1.09%)
Mar 23, 2005 4.879 4.950 4.879 4.896 8,785,263 +0.01(+0.12%)
Mar 22, 2005 4.973 5.032 4.890 4.890 11,886,492 -0.10(-2.01%)
Mar 21, 2005 5.026 5.062 4.979 4.991 5,126,839 -0.04(-0.71%)
Mar 18, 2005 5.062 5.068 4.985 5.026 7,468,379 -0.05(-0.93%)
Mar 17, 2005 5.003 5.097 5.003 5.074 6,479,108 +0.02(+0.35%)
Mar 16, 2005 5.062 5.115 5.050 5.056 5,768,858 +0.04(+0.71%)
Mar 15, 2005 5.068 5.079 4.991 5.020 9,015,184 -0.05(-0.93%)
Mar 14, 2005 5.121 5.144 5.038 5.068 9,703,594 -0.09(-1.83%)
Mar 11, 2005 5.204 5.304 5.156 5.162 12,455,708 -0.02(-0.34%)
Mar 10, 2005 5.198 5.215 5.109 5.180 10,616,507 -0.05(-0.90%)
Mar 09, 2005 5.316 5.363 5.227 5.227 16,224,521 +0.01(+0.11%)
Mar 08, 2005 5.345 5.345 5.198 5.221 11,884,291 -0.15(-2.75%)
Mar 07, 2005 5.198 5.375 5.192 5.369 14,850,242 +0.17(+3.30%)
Mar 04, 2005 5.257 5.257 5.180 5.198 16,531,647 -0.06(-1.12%)
Mar 03, 2005 5.351 5.363 5.227 5.257 16,563,139 -0.09(-1.77%)
Mar 02, 2005 5.398 5.404 5.345 5.351 13,463,942 -0.09(-1.63%)
Mar 01, 2005 5.381 5.446 5.363 5.440 8,663,530 +0.05(+0.99%)
Feb 28, 2005 5.522 5.558 5.351 5.387 19,323,380 -0.18(-3.29%)
Feb 25, 2005 5.463 5.576 5.434 5.570 10,450,076 +0.20(+3.74%)
Feb 24, 2005 5.233 5.375 5.215 5.369 8,160,005 +0.11(+2.13%)
Feb 23, 2005 5.452 5.452 5.079 5.257 8,945,937 +0.02(+0.45%)
Feb 22, 2005 5.257 5.310 5.215 5.233 12,125,386 -0.06(-1.23%)
Feb 18, 2005 5.239 5.310 5.227 5.298 6,486,896 +0.07(+1.36%)
Feb 17, 2005 5.316 5.333 5.168 5.227 21,038,478 -0.17(-3.17%)
Feb 16, 2005 5.416 5.434 5.363 5.398 9,177,721 -0.01(-0.22%)
Feb 15, 2005 5.381 5.475 5.381 5.410 13,248,919 +0.02(+0.44%)
Feb 14, 2005 5.387 5.422 5.363 5.387 7,292,298 -0.05(-0.87%)
Feb 11, 2005 5.304 5.475 5.280 5.434 9,086,463 +0.12(+2.34%)
Feb 10, 2005 5.286 5.310 5.251 5.310 4,144,848 +0.04(+0.67%)
Feb 09, 2005 5.333 5.339 5.274 5.274 5,034,057 -0.08(-1.43%)
Feb 08, 2005 5.280 5.375 5.263 5.351 6,940,305 +0.05(+0.89%)
Feb 07, 2005 5.333 5.345 5.274 5.304 6,077,507 -0.03(-0.55%)
Feb 04, 2005 5.198 5.333 5.198 5.333 10,108,242 +0.18(+3.44%)
Feb 03, 2005 5.286 5.286 5.133 5.156 11,533,652 -0.16(-3.00%)
Feb 02, 2005 5.204 5.328 5.198 5.316 13,817,628 +0.08(+1.58%)
Feb 01, 2005 5.139 5.251 5.097 5.233 16,862,308 +0.06(+1.26%)
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%)
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.