Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

173.65 +1.21 (+0.70%)
Streaming Delayed Price Updated: 2:45 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 (%)
Nov 30, 2005 5.805 5.953 5.805 5.923 19,698,576 +0.17(+3.01%)
Nov 29, 2005 5.749 5.879 5.743 5.749 16,212,746 +0.01(+0.11%)
Nov 28, 2005 5.811 5.873 5.688 5.743 13,109,630 -0.06(-1.06%)
Nov 25, 2005 5.861 5.904 5.749 5.805 6,617,738 -0.06(-0.95%)
Nov 23, 2005 5.811 5.947 5.805 5.861 23,377,056 +0.01(+0.21%)
Nov 22, 2005 5.669 5.861 5.564 5.848 25,038,608 +0.18(+3.16%)
Nov 21, 2005 5.669 5.688 5.638 5.669 7,216,556 +0.03(+0.55%)
Nov 18, 2005 5.570 5.651 5.552 5.638 10,071,054 +0.07(+1.22%)
Nov 17, 2005 5.409 5.570 5.409 5.570 14,307,429 +0.14(+2.62%)
Nov 16, 2005 5.453 5.471 5.397 5.428 14,381,351 -0.06(-1.01%)
Nov 15, 2005 5.446 5.527 5.366 5.484 15,054,416 +0.05(+0.91%)
Nov 14, 2005 5.477 5.477 5.428 5.434 9,573,171 -0.03(-0.57%)
Nov 11, 2005 5.552 5.552 5.446 5.465 14,487,625 -0.02(-0.34%)
Nov 10, 2005 5.471 5.490 5.409 5.484 18,099,624 -0.01(-0.11%)
Nov 09, 2005 5.385 5.502 5.348 5.490 29,331,272 +0.15(+2.90%)
Nov 08, 2005 5.304 5.360 5.273 5.335 11,560,822 +0.02(+0.35%)
Nov 07, 2005 5.304 5.341 5.199 5.317 13,764,740 +0.02(+0.35%)
Nov 04, 2005 5.280 5.323 5.242 5.298 11,950,653 +0.02(+0.47%)
Nov 03, 2005 5.162 5.323 5.156 5.273 27,117,650 +0.08(+1.55%)
Nov 02, 2005 4.989 5.224 4.989 5.193 20,426,314 +0.22(+4.35%)
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.