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: 7:00 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 (%)
Jun 30, 2004 4.787 4.916 4.781 4.893 10,109,916 +0.10(+2.09%)
Jun 29, 2004 4.645 4.804 4.634 4.793 12,259,621 +0.18(+3.96%)
Jun 28, 2004 4.710 4.769 4.575 4.610 6,769,949 -0.08(-1.76%)
Jun 25, 2004 4.622 4.704 4.592 4.693 10,009,029 +0.11(+2.31%)
Jun 24, 2004 4.681 4.722 4.569 4.587 14,069,301 -0.06(-1.39%)
Jun 23, 2004 4.545 4.657 4.498 4.651 14,693,135 +0.18(+3.95%)
Jun 22, 2004 4.357 4.475 4.304 4.475 13,679,001 +0.21(+4.83%)
Jun 21, 2004 4.410 4.434 4.269 4.269 9,830,864 -0.09(-2.03%)
Jun 18, 2004 4.269 4.445 4.233 4.357 10,865,548 +0.01(+0.27%)
Jun 17, 2004 4.398 4.404 4.298 4.345 19,880,146 -0.04(-0.94%)
Jun 16, 2004 4.522 4.534 4.351 4.386 16,932,348 -0.18(-3.87%)
Jun 15, 2004 4.516 4.569 4.492 4.563 18,555,368 +0.11(+2.38%)
Jun 14, 2004 4.616 4.963 4.422 4.457 23,015,790 -0.23(-4.96%)
Jun 10, 2004 4.772 4.777 4.664 4.690 19,372,192 -0.08(-1.73%)
Jun 09, 2004 4.958 4.958 4.767 4.772 23,461,860 -0.22(-4.35%)
Jun 08, 2004 5.010 5.036 4.948 4.989 10,877,254 -0.02(-0.31%)
Jun 07, 2004 4.943 5.005 4.886 5.005 15,295,690 +0.18(+3.75%)
Jun 04, 2004 4.865 4.922 4.808 4.824 14,761,102 +0.02(+0.43%)
Jun 03, 2004 4.845 4.881 4.803 4.803 14,882,115 -0.22(-4.32%)
Jun 02, 2004 5.005 5.103 4.968 5.020 8,646,156 -0.11(-2.21%)
Jun 01, 2004 5.154 5.160 5.113 5.134 11,411,261 -0.11(-2.07%)
May 28, 2004 5.185 5.242 5.134 5.242 8,036,636 +0.06(+1.10%)
May 27, 2004 5.087 5.237 5.087 5.185 14,103,177 +0.10(+2.03%)
May 26, 2004 4.968 5.082 4.963 5.082 14,087,300 +0.14(+2.93%)
May 25, 2004 4.855 4.943 4.793 4.937 15,803,752 +0.08(+1.70%)
May 24, 2004 4.855 4.906 4.834 4.855 10,652,653 +0.00(+0.00%)
May 21, 2004 4.855 4.906 4.834 4.855 9,436,905 +0.05(+1.08%)
May 20, 2004 4.845 4.881 4.798 4.803 8,202,570 -0.04(-0.75%)
May 19, 2004 4.901 4.989 4.819 4.839 20,198,954 +0.11(+2.29%)
May 18, 2004 4.684 4.746 4.679 4.731 13,362,769 +0.09(+2.00%)
May 17, 2004 4.591 4.746 4.571 4.638 17,180,980 -0.23(-4.67%)
May 14, 2004 4.896 4.927 4.839 4.865 10,668,724 -0.12(-2.48%)
May 13, 2004 4.984 5.041 4.937 4.989 10,467,551 -0.02(-0.31%)
May 12, 2004 5.056 5.092 4.881 5.005 17,020,274 -0.06(-1.12%)
May 11, 2004 4.989 5.061 4.891 5.061 16,333,887 +0.23(+4.70%)
May 10, 2004 4.855 4.875 4.746 4.834 17,282,824 -0.11(-2.19%)
May 07, 2004 4.896 5.041 4.896 4.943 17,147,290 +0.06(+1.27%)
May 06, 2004 4.968 4.974 4.875 4.881 23,526,336 -0.10(-2.07%)
May 05, 2004 4.932 5.036 4.881 4.984 17,945,784 -0.12(-2.33%)
May 04, 2004 5.046 5.139 5.010 5.103 10,380,615 +0.14(+2.92%)
May 03, 2004 5.087 5.103 4.937 4.958 13,430,924 +0.04(+0.73%)
Apr 30, 2004 5.087 5.123 4.906 4.922 18,853,286 -0.22(-4.32%)
Apr 29, 2004 5.258 5.268 5.056 5.144 16,884,352 -0.15(-2.83%)
Apr 28, 2004 5.475 5.475 5.268 5.294 16,517,634 -0.22(-3.94%)
Apr 27, 2004 5.666 5.681 5.506 5.511 8,579,938 -0.14(-2.47%)
Apr 26, 2004 5.784 5.815 5.640 5.650 9,216,952 -0.16(-2.76%)
Apr 23, 2004 5.671 5.826 5.640 5.810 16,788,122 +0.23(+4.07%)
Apr 22, 2004 5.511 5.609 5.438 5.583 15,003,516 +0.14(+2.66%)
Apr 21, 2004 5.371 5.459 5.366 5.438 11,454,245 +0.14(+2.73%)
Apr 20, 2004 5.464 5.506 5.289 5.294 10,496,788 -0.04(-0.77%)
Apr 19, 2004 5.242 5.371 5.238 5.335 7,947,377 +0.00(+0.00%)
Apr 16, 2004 5.330 5.382 5.284 5.335 7,806,227 -0.07(-1.34%)
Apr 15, 2004 5.475 5.511 5.335 5.407 10,174,989 -0.14(-2.60%)
Apr 14, 2004 5.526 5.604 5.464 5.552 12,632,817 +0.07(+1.32%)
Apr 13, 2004 5.511 5.526 5.459 5.480 8,929,230 -0.03(-0.47%)
Apr 12, 2004 5.449 5.526 5.433 5.506 4,619,415 +0.09(+1.72%)
Apr 08, 2004 5.552 5.552 5.392 5.413 6,217,178 -0.08(-1.41%)
Apr 07, 2004 5.604 5.604 5.407 5.490 8,442,273 -0.07(-1.21%)
Apr 06, 2004 5.578 5.645 5.526 5.557 9,277,942 -0.03(-0.55%)
Apr 05, 2004 5.490 5.588 5.490 5.588 8,911,998 +0.15(+2.75%)
Apr 02, 2004 5.449 5.475 5.345 5.438 12,755,960 +0.11(+2.03%)
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.