The closing price for Taiwan Semiconductor Manufacturing (TSM) in November 2005 was $5.20, on November 30, 2005. It was up 19% for the month. The latest price is $292.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $5.09 | $5.22 | $5.09 | $5.20 | 12,732,849 |
November 29 2005 | $5.05 | $5.16 | $5.04 | $5.05 | 10,525,803 |
November 28 2005 | $5.10 | $5.15 | $4.99 | $5.04 | 8,473,864 |
November 25 2005 | $5.14 | $5.18 | $5.05 | $5.09 | 4,277,601 |
November 23 2005 | $5.10 | $5.22 | $5.09 | $5.14 | 15,110,560 |
November 22 2005 | $4.98 | $5.14 | $4.88 | $5.13 | 16,184,564 |
November 21 2005 | $4.98 | $4.99 | $4.95 | $4.98 | 4,664,667 |
November 18 2005 | $4.89 | $4.96 | $4.87 | $4.95 | 6,509,770 |
November 17 2005 | $4.75 | $4.89 | $4.75 | $4.89 | 9,248,092 |
November 16 2005 | $4.79 | $4.80 | $4.74 | $4.76 | 9,295,875 |
November 15 2005 | $4.81 | $4.85 | $4.71 | $4.81 | 9,730,939 |
November 14 2005 | $4.81 | $4.81 | $4.76 | $4.77 | 6,187,945 |
November 11 2005 | $4.87 | $4.87 | $4.78 | $4.80 | 9,364,591 |
November 10 2005 | $4.80 | $4.82 | $4.75 | $4.81 | 11,699,305 |
November 09 2005 | $4.73 | $4.83 | $4.69 | $4.82 | 18,959,266 |
November 08 2005 | $4.66 | $4.70 | $4.63 | $4.68 | 7,472,731 |
November 07 2005 | $4.66 | $4.69 | $4.56 | $4.67 | 8,897,309 |
November 04 2005 | $4.63 | $4.67 | $4.60 | $4.65 | 7,724,711 |
November 03 2005 | $4.53 | $4.67 | $4.52 | $4.63 | 17,528,418 |
November 02 2005 | $4.38 | $4.58 | $4.38 | $4.56 | 13,203,242 |
November 01 2005 | $4.37 | $4.39 | $4.31 | $4.37 | 9,029,869 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
