Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.720 4.749 4.708 4.743 13,642,484 +0.05(+1.13%)
Oct 28, 2005 4.632 4.726 4.567 4.691 20,238,190 +0.15(+3.23%)
Oct 27, 2005 4.602 4.602 4.467 4.544 21,630,068 +0.00(+0.00%)
Oct 26, 2005 4.597 4.614 4.532 4.544 12,938,624 -0.08(-1.65%)
Oct 25, 2005 4.638 4.790 4.591 4.620 10,195,580 -0.05(-1.13%)
Oct 24, 2005 4.638 4.685 4.591 4.673 11,932,404 +0.09(+2.05%)
Oct 21, 2005 4.550 4.597 4.491 4.579 11,794,766 +0.09(+2.09%)
Oct 20, 2005 4.485 4.579 4.444 4.485 14,870,321 -0.11(-2.30%)
Oct 19, 2005 4.550 4.597 4.403 4.591 27,427,546 -0.05(-1.14%)
Oct 18, 2005 4.696 4.696 4.620 4.644 8,679,351 -0.02(-0.38%)
Oct 17, 2005 4.638 4.667 4.597 4.661 11,245,237 +0.01(+0.13%)
Oct 14, 2005 4.714 4.732 4.638 4.655 17,455,456 -0.06(-1.37%)
Oct 13, 2005 4.732 4.749 4.638 4.720 17,715,742 +0.00(+0.00%)
Oct 12, 2005 4.696 4.743 4.679 4.720 15,814,025 -0.05(-1.11%)
Oct 11, 2005 4.872 4.872 4.749 4.773 17,988,972 -0.08(-1.57%)
Oct 10, 2005 4.919 4.943 4.843 4.849 23,000,994 -0.09(-1.90%)
Oct 07, 2005 4.919 4.966 4.896 4.943 27,332,322 +0.08(+1.57%)
Oct 06, 2005 4.890 4.972 4.867 4.867 23,481,534 -0.02(-0.48%)
Oct 05, 2005 4.949 4.961 4.890 4.890 16,319,775 -0.04(-0.83%)
Oct 04, 2005 4.990 5.031 4.925 4.931 19,331,280 +0.06(+1.33%)
Oct 03, 2005 4.826 4.878 4.802 4.867 18,284,860 +0.04(+0.85%)
Sep 30, 2005 4.796 4.843 4.767 4.826 23,447,124 +0.10(+2.11%)
Sep 29, 2005 4.638 4.743 4.614 4.726 23,293,644 +0.15(+3.21%)
Sep 28, 2005 4.597 4.673 4.550 4.579 18,057,792 -0.05(-1.02%)
Sep 27, 2005 4.655 4.667 4.591 4.626 14,987,517 -0.07(-1.50%)
Sep 26, 2005 4.696 4.720 4.632 4.696 11,510,462 +0.01(+0.25%)
Sep 23, 2005 4.685 4.696 4.620 4.685 10,684,125 +0.02(+0.50%)
Sep 22, 2005 4.714 4.714 4.591 4.661 29,022,814 -0.12(-2.46%)
Sep 21, 2005 4.878 4.878 4.726 4.779 15,814,365 -0.07(-1.45%)
Sep 20, 2005 4.914 4.937 4.820 4.849 10,058,964 -0.03(-0.60%)
Sep 19, 2005 4.878 4.884 4.837 4.878 15,748,783 +0.04(+0.73%)
Sep 16, 2005 4.949 4.949 4.843 4.843 22,476,846 -0.13(-2.60%)
Sep 15, 2005 4.966 4.990 4.919 4.972 15,497,867 +0.01(+0.12%)
Sep 14, 2005 4.990 5.013 4.943 4.966 18,907,126 -0.02(-0.35%)
Sep 13, 2005 4.949 5.031 4.937 4.984 20,739,852 +0.05(+1.07%)
Sep 12, 2005 4.919 4.972 4.902 4.931 15,722,380 +0.02(+0.48%)
Sep 09, 2005 4.814 4.931 4.802 4.908 27,339,306 +0.08(+1.58%)
Sep 08, 2005 4.808 4.855 4.767 4.831 28,171,266 +0.08(+1.73%)
Sep 07, 2005 4.849 4.849 4.743 4.749 24,154,050 -0.10(-2.06%)
Sep 06, 2005 4.849 4.861 4.820 4.849 20,161,196 +0.00(+0.00%)
Sep 02, 2005 4.849 4.867 4.837 4.849 7,484,901 +0.02(+0.36%)
Sep 01, 2005 4.890 4.949 4.820 4.831 21,610,138 +0.00(+0.00%)
Aug 31, 2005 4.843 4.872 4.767 4.831 22,581,098 +0.04(+0.73%)
Aug 30, 2005 4.814 4.837 4.773 4.796 9,478,773 -0.04(-0.85%)
Aug 29, 2005 4.743 4.855 4.726 4.837 12,583,798 -0.04(-0.72%)
Aug 26, 2005 4.872 4.884 4.826 4.872 13,774,159 +0.04(+0.85%)
Aug 25, 2005 4.831 4.837 4.808 4.831 11,976,012 +0.01(+0.24%)
Aug 24, 2005 4.849 4.867 4.814 4.820 14,455,364 -0.09(-1.91%)
Aug 23, 2005 4.937 4.949 4.896 4.914 11,926,953 -0.04(-0.71%)
Aug 22, 2005 4.925 4.972 4.902 4.949 20,864,884 +0.04(+0.72%)
Aug 19, 2005 4.872 4.919 4.867 4.914 17,324,292 +0.08(+1.58%)
Aug 18, 2005 4.925 4.931 4.826 4.837 16,232,729 -0.13(-2.60%)
Aug 17, 2005 4.914 4.990 4.908 4.966 11,784,375 +0.05(+1.08%)
Aug 16, 2005 5.002 5.008 4.902 4.914 17,571,460 -0.09(-1.76%)
Aug 15, 2005 5.037 5.037 4.990 5.002 9,702,094 -0.05(-0.93%)
Aug 12, 2005 5.043 5.078 5.008 5.049 10,409,702 -0.02(-0.46%)
Aug 11, 2005 5.084 5.119 5.043 5.072 12,813,591 -0.01(-0.12%)
Aug 10, 2005 5.049 5.125 5.043 5.078 17,774,680 +0.04(+0.82%)
Aug 09, 2005 5.060 5.078 5.008 5.037 13,522,051 +0.04(+0.82%)
Aug 08, 2005 5.043 5.043 4.984 4.996 12,423,334 -0.03(-0.58%)
Aug 05, 2005 5.037 5.096 5.019 5.025 49,346,004 -0.05(-1.04%)
Aug 04, 2005 5.166 5.172 5.066 5.078 13,958,982 -0.16(-3.14%)
Aug 03, 2005 5.219 5.254 5.195 5.242 8,936,570 +0.02(+0.45%)
Aug 02, 2005 5.148 5.248 5.148 5.219 20,308,542 +0.16(+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.