The closing price for Taiwan Semiconductor Manufacturing (TSM) in November 2005 was $5.29, on November 30, 2005. It was up 19% for the month. The latest price is $198.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $5.19 | $5.32 | $5.19 | $5.29 | 12,606,057 |
November 29 2005 | $5.14 | $5.25 | $5.13 | $5.14 | 10,420,959 |
November 28 2005 | $5.19 | $5.24 | $5.11 | $5.13 | 8,389,477 |
November 25 2005 | $5.24 | $5.28 | $5.18 | $5.19 | 4,235,006 |
November 23 2005 | $5.19 | $5.31 | $5.19 | $5.24 | 14,969,511 |
November 22 2005 | $5.07 | $5.24 | $5.02 | $5.23 | 16,022,362 |
November 21 2005 | $5.07 | $5.08 | $5.04 | $5.07 | 4,618,218 |
November 18 2005 | $4.98 | $5.05 | $4.96 | $5.04 | 6,445,051 |
November 17 2005 | $4.83 | $4.98 | $4.83 | $4.98 | 9,154,349 |
November 16 2005 | $4.87 | $4.89 | $4.82 | $4.85 | 9,203,312 |
November 15 2005 | $4.90 | $4.94 | $4.84 | $4.90 | 9,634,348 |
November 14 2005 | $4.89 | $4.89 | $4.85 | $4.86 | 6,123,533 |
November 11 2005 | $4.96 | $4.96 | $4.87 | $4.88 | 9,271,321 |
November 10 2005 | $4.89 | $4.91 | $4.83 | $4.90 | 11,579,809 |
November 09 2005 | $4.81 | $4.92 | $4.78 | $4.90 | 18,770,478 |
November 08 2005 | $4.74 | $4.79 | $4.71 | $4.77 | 7,398,321 |
November 07 2005 | $4.74 | $4.77 | $4.65 | $4.75 | 8,808,712 |
November 04 2005 | $4.72 | $4.76 | $4.68 | $4.73 | 7,647,792 |
November 03 2005 | $4.61 | $4.76 | $4.61 | $4.71 | 17,353,876 |
November 02 2005 | $4.46 | $4.67 | $4.46 | $4.64 | 13,071,771 |
November 01 2005 | $4.45 | $4.47 | $4.39 | $4.45 | 8,836,040 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
