Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Feb 27, 2004 5.429 5.449 5.351 5.372 9,255,828 -0.05(-0.95%)
Feb 26, 2004 5.403 5.486 5.367 5.423 8,136,130 -0.05(-0.85%)
Feb 25, 2004 5.403 5.517 5.361 5.470 7,972,499 +0.09(+1.63%)
Feb 24, 2004 5.315 5.392 5.279 5.382 9,133,588 +0.06(+1.07%)
Feb 23, 2004 5.434 5.460 5.274 5.325 17,787,886 -0.06(-1.06%)
Feb 20, 2004 5.439 5.486 5.382 5.382 9,334,162 -0.06(-1.14%)
Feb 19, 2004 5.584 5.599 5.429 5.444 9,996,812 -0.06(-1.03%)
Feb 18, 2004 5.599 5.630 5.480 5.501 10,082,690 -0.08(-1.39%)
Feb 17, 2004 5.584 5.594 5.511 5.579 7,178,711 +0.08(+1.51%)
Feb 13, 2004 5.661 5.687 5.475 5.496 10,243,420 -0.13(-2.39%)
Feb 12, 2004 5.677 5.739 5.625 5.630 5,054,207 -0.05(-0.82%)
Feb 11, 2004 5.687 5.718 5.610 5.677 8,149,089 -0.03(-0.45%)
Feb 10, 2004 5.672 5.739 5.646 5.703 4,992,507 +0.05(+0.82%)
Feb 09, 2004 5.791 5.811 5.625 5.656 7,540,016 -0.06(-1.08%)
Feb 06, 2004 5.558 5.765 5.542 5.718 11,023,669 +0.21(+3.85%)
Feb 05, 2004 5.429 5.522 5.398 5.506 7,995,709 +0.17(+3.20%)
Feb 04, 2004 5.475 5.480 5.336 5.336 12,869,457 -0.20(-3.55%)
Feb 03, 2004 5.584 5.625 5.527 5.532 10,236,457 -0.11(-2.01%)
Feb 02, 2004 5.765 5.775 5.635 5.646 8,891,428 -0.13(-2.33%)
Jan 30, 2004 5.703 5.780 5.666 5.780 14,385,275 +0.11(+2.01%)
Jan 29, 2004 5.832 5.899 5.548 5.666 25,209,530 -0.12(-2.14%)
Jan 28, 2004 5.920 5.997 5.780 5.791 14,833,424 -0.04(-0.71%)
Jan 27, 2004 5.977 5.992 5.816 5.832 11,485,358 -0.09(-1.48%)
Jan 26, 2004 5.703 5.930 5.703 5.920 10,513,045 +0.23(+4.09%)
Jan 23, 2004 5.863 5.884 5.687 5.687 8,449,081 -0.18(-3.00%)
Jan 22, 2004 5.946 5.972 5.765 5.863 12,082,053 -0.07(-1.22%)
Jan 21, 2004 6.034 6.034 5.904 5.935 12,681,455 -0.08(-1.29%)
Jan 20, 2004 5.997 6.028 5.946 6.013 17,274,554 +0.15(+2.56%)
Jan 16, 2004 5.749 5.873 5.692 5.863 19,028,276 +0.18(+3.09%)
Jan 15, 2004 5.630 5.744 5.584 5.687 11,509,535 +0.06(+1.01%)
Jan 14, 2004 5.610 5.703 5.584 5.630 10,933,343 +0.08(+1.40%)
Jan 13, 2004 5.739 5.754 5.537 5.553 22,132,248 -0.23(-3.94%)
Jan 12, 2004 5.920 5.920 5.770 5.780 11,503,539 -0.09(-1.50%)
Jan 09, 2004 5.842 5.920 5.801 5.868 16,056,987 +0.08(+1.34%)
Jan 08, 2004 5.739 5.791 5.646 5.791 16,190,832 +0.20(+3.61%)
Jan 07, 2004 5.604 5.610 5.429 5.589 16,293,731 -0.06(-1.01%)
Jan 06, 2004 5.635 5.646 5.537 5.646 11,887,474 +0.01(+0.09%)
Jan 05, 2004 5.584 5.661 5.563 5.641 13,115,292 +0.12(+2.15%)
Jan 02, 2004 5.418 5.563 5.377 5.522 15,743,070 +0.23(+4.30%)
Dec 31, 2003 5.258 5.315 5.237 5.294 7,792,233 +0.06(+1.19%)
Dec 30, 2003 5.227 5.294 5.212 5.232 9,452,341 +0.05(+1.00%)
Dec 29, 2003 5.160 5.196 5.124 5.180 8,277,906 +0.08(+1.52%)
Dec 26, 2003 5.170 5.170 5.093 5.103 1,753,721 -0.01(-0.10%)
Dec 24, 2003 5.144 5.165 5.067 5.108 4,005,881 -0.04(-0.70%)
Dec 23, 2003 5.186 5.212 5.082 5.144 8,116,208 -0.02(-0.40%)
Dec 22, 2003 5.118 5.222 5.139 5.165 13,553,190 +0.05(+0.91%)
Dec 19, 2003 5.067 5.129 5.020 5.118 21,773,844 +0.06(+1.23%)
Dec 18, 2003 4.963 5.087 4.943 5.056 18,483,804 +0.17(+3.49%)
Dec 17, 2003 4.984 5.036 4.865 4.886 26,226,328 -0.18(-3.57%)
Dec 16, 2003 5.160 5.196 4.989 5.067 22,823,332 -0.08(-1.61%)
Dec 15, 2003 5.222 5.403 5.129 5.149 14,305,587 -0.07(-1.39%)
Dec 12, 2003 5.351 5.377 5.196 5.222 12,600,220 -0.13(-2.42%)
Dec 11, 2003 5.196 5.351 5.191 5.351 22,991,604 +0.26(+5.08%)
Dec 10, 2003 5.170 5.217 5.036 5.093 29,676,520 -0.14(-2.67%)
Dec 09, 2003 5.429 5.455 5.206 5.232 27,536,930 -0.23(-4.17%)
Dec 08, 2003 5.532 5.599 5.434 5.460 11,431,974 -0.12(-2.13%)
Dec 05, 2003 5.610 5.666 5.563 5.579 6,630,177 -0.18(-3.14%)
Dec 04, 2003 5.868 5.873 5.697 5.760 12,014,743 -0.03(-0.54%)
Dec 03, 2003 5.909 5.925 5.749 5.791 13,858,017 -0.05(-0.88%)
Dec 02, 2003 5.801 5.920 5.791 5.842 21,829,550 +0.11(+1.99%)
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.