Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004 4.757 4.799 4.651 4.693 11,446,073 -0.10(-2.09%)
Nov 29, 2004 4.828 4.881 4.787 4.793 7,576,535 -0.01(-0.12%)
Nov 26, 2004 4.840 4.881 4.793 4.799 5,005,279 -0.07(-1.45%)
Nov 24, 2004 4.869 4.910 4.863 4.869 6,388,312 +0.05(+1.10%)
Nov 23, 2004 4.852 4.863 4.793 4.816 9,073,703 -0.03(-0.61%)
Nov 22, 2004 4.799 4.863 4.775 4.846 12,154,828 -0.12(-2.49%)
Nov 19, 2004 5.164 5.169 4.946 4.969 13,189,003 -0.19(-3.76%)
Nov 18, 2004 5.034 5.164 5.005 5.164 11,138,826 +0.10(+1.98%)
Nov 17, 2004 4.916 5.063 4.857 5.063 31,739,278 +0.29(+6.17%)
Nov 16, 2004 4.710 4.787 4.710 4.769 13,078,435 -0.03(-0.61%)
Nov 15, 2004 4.804 4.828 4.781 4.799 5,911,732 -0.03(-0.61%)
Nov 12, 2004 4.722 4.834 4.651 4.828 7,102,163 +0.13(+2.76%)
Nov 11, 2004 4.622 4.757 4.598 4.698 5,963,534 +0.01(+0.13%)
Nov 10, 2004 4.728 4.757 4.663 4.693 8,244,528 -0.06(-1.36%)
Nov 09, 2004 4.746 4.763 4.716 4.757 6,470,686 -0.02(-0.37%)
Nov 08, 2004 4.816 4.869 4.728 4.775 10,109,746 -0.10(-2.05%)
Nov 05, 2004 4.887 4.928 4.863 4.875 12,557,357 +0.06(+1.35%)
Nov 04, 2004 4.740 4.840 4.722 4.810 13,046,845 +0.10(+2.12%)
Nov 03, 2004 4.769 4.840 4.657 4.710 27,114,278 +0.09(+2.04%)
Nov 02, 2004 4.551 4.681 4.539 4.616 18,741,856 +0.14(+3.02%)
Nov 01, 2004 4.445 4.486 4.416 4.481 7,083,990 +0.02(+0.53%)
Oct 29, 2004 4.428 4.528 4.422 4.457 12,654,167 +0.08(+1.75%)
Oct 28, 2004 4.351 4.398 4.316 4.381 10,733,580 +0.03(+0.68%)
Oct 27, 2004 4.127 4.357 4.121 4.351 19,960,822 +0.19(+4.53%)
Oct 26, 2004 4.127 4.192 4.121 4.163 11,556,640 -0.04(-0.84%)
Oct 25, 2004 4.151 4.222 4.145 4.198 7,679,460 +0.05(+1.28%)
Oct 22, 2004 4.292 4.292 4.139 4.145 11,052,886 -0.18(-4.09%)
Oct 21, 2004 4.251 4.328 4.198 4.322 11,561,736 +0.11(+2.66%)
Oct 20, 2004 4.204 4.251 4.163 4.210 10,178,193 -0.02(-0.42%)
Oct 19, 2004 4.180 4.239 4.169 4.227 16,448,634 +0.13(+3.16%)
Oct 18, 2004 4.039 4.110 4.039 4.098 10,364,002 +0.02(+0.43%)
Oct 15, 2004 4.104 4.127 4.057 4.080 16,261,297 +0.02(+0.58%)
Oct 14, 2004 4.092 4.110 4.015 4.057 9,060,455 -0.02(-0.43%)
Oct 13, 2004 4.180 4.222 4.074 4.074 12,109,650 +0.01(+0.29%)
Oct 12, 2004 4.121 4.121 3.986 4.063 16,190,133 -0.14(-3.36%)
Oct 11, 2004 4.151 4.204 4.127 4.204 6,500,238 +0.05(+1.28%)
Oct 08, 2004 4.233 4.269 4.116 4.151 20,251,254 -0.16(-3.69%)
Oct 07, 2004 4.357 4.398 4.304 4.310 13,472,642 -0.09(-2.01%)
Oct 06, 2004 4.434 4.439 4.328 4.398 11,552,225 -0.03(-0.66%)
Oct 05, 2004 4.445 4.469 4.404 4.428 7,424,695 -0.07(-1.57%)
Oct 04, 2004 4.528 4.563 4.486 4.498 9,274,118 +0.08(+1.87%)
Oct 01, 2004 4.257 4.451 4.257 4.416 17,178,790 +0.21(+5.04%)
Sep 30, 2004 4.216 4.269 4.163 4.204 5,915,638 -0.03(-0.70%)
Sep 29, 2004 4.204 4.257 4.186 4.233 7,432,168 +0.05(+1.27%)
Sep 28, 2004 4.210 4.227 4.139 4.180 6,595,521 -0.04(-0.84%)
Sep 27, 2004 4.157 4.239 4.151 4.216 7,690,839 -0.08(-1.78%)
Sep 24, 2004 4.351 4.408 4.251 4.292 12,375,624 -0.16(-3.70%)
Sep 23, 2004 4.386 4.475 4.351 4.457 7,502,653 +0.07(+1.61%)
Sep 22, 2004 4.486 4.498 4.357 4.386 8,902,501 -0.18(-3.87%)
Sep 21, 2004 4.539 4.581 4.510 4.563 6,848,757 +0.06(+1.44%)
Sep 20, 2004 4.404 4.528 4.404 4.498 9,167,286 +0.06(+1.33%)
Sep 17, 2004 4.351 4.451 4.345 4.439 4,352,401 +0.07(+1.62%)
Sep 16, 2004 4.386 4.457 4.363 4.369 4,419,999 +0.00(+0.00%)
Sep 15, 2004 4.434 4.434 4.345 4.369 7,022,676 -0.09(-2.11%)
Sep 14, 2004 4.457 4.510 4.410 4.463 11,638,845 -0.02(-0.52%)
Sep 13, 2004 4.569 4.669 4.469 4.486 20,320,888 -0.01(-0.13%)
Sep 10, 2004 4.398 4.569 4.363 4.492 19,686,184 +0.18(+4.09%)
Sep 09, 2004 4.233 4.351 4.216 4.316 11,257,547 +0.16(+3.82%)
Sep 08, 2004 4.127 4.198 4.127 4.157 4,422,886 -0.03(-0.70%)
Sep 07, 2004 4.286 4.286 4.169 4.186 7,833,677 +0.03(+0.71%)
Sep 03, 2004 4.257 4.304 4.157 4.157 17,900,964 -0.32(-7.23%)
Sep 02, 2004 4.328 4.504 4.310 4.481 9,282,100 +0.07(+1.60%)
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.