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 (%)
Mar 31, 2004 5.413 5.413 5.314 5.392 7,295,261 -0.02(-0.29%)
Mar 30, 2004 5.294 5.418 5.284 5.407 9,694,228 +0.04(+0.77%)
Mar 29, 2004 5.449 5.531 5.345 5.366 17,648,188 +0.21(+4.11%)
Mar 26, 2004 5.258 5.258 5.108 5.154 20,215,412 -0.15(-2.92%)
Mar 25, 2004 5.294 5.371 5.263 5.309 23,094,754 +0.02(+0.29%)
Mar 24, 2004 5.129 5.330 5.123 5.294 21,013,712 +0.18(+3.54%)
Mar 23, 2004 4.968 5.139 4.932 5.113 33,094,902 +0.31(+6.45%)
Mar 22, 2004 4.855 4.958 4.783 4.803 31,021,994 -0.45(-8.64%)
Mar 19, 2004 5.345 5.345 5.211 5.258 15,438,195 -0.10(-1.93%)
Mar 18, 2004 5.361 5.407 5.278 5.361 11,020,340 +0.05(+0.97%)
Mar 17, 2004 5.371 5.397 5.227 5.309 14,235,808 +0.03(+0.59%)
Mar 16, 2004 5.345 5.392 5.242 5.278 6,591,254 -0.02(-0.29%)
Mar 15, 2004 5.247 5.320 5.237 5.294 15,704,231 -0.15(-2.75%)
Mar 12, 2004 5.284 5.495 5.284 5.444 13,869,670 +0.20(+3.74%)
Mar 11, 2004 5.320 5.361 5.211 5.247 26,613,820 -0.12(-2.31%)
Mar 10, 2004 5.433 5.469 5.330 5.371 12,142,181 -0.14(-2.53%)
Mar 09, 2004 5.578 5.619 5.464 5.511 13,257,439 -0.06(-1.02%)
Mar 08, 2004 5.764 5.795 5.526 5.568 13,881,093 -0.22(-3.75%)
Mar 05, 2004 5.733 5.846 5.671 5.784 12,069,960 -0.04(-0.62%)
Mar 04, 2004 5.681 5.836 5.681 5.821 9,922,120 +0.14(+2.45%)
Mar 03, 2004 5.733 5.769 5.640 5.681 12,569,503 -0.10(-1.79%)
Mar 02, 2004 5.707 5.846 5.676 5.784 20,214,444 +0.16(+2.85%)
Mar 01, 2004 5.459 5.635 5.449 5.624 13,785,251 +0.26(+4.81%)
Feb 27, 2004 5.423 5.444 5.345 5.366 9,265,551 -0.05(-0.95%)
Feb 26, 2004 5.397 5.480 5.361 5.418 8,144,677 -0.05(-0.85%)
Feb 25, 2004 5.397 5.511 5.356 5.464 7,980,873 +0.09(+1.63%)
Feb 24, 2004 5.309 5.387 5.273 5.376 9,143,182 +0.06(+1.07%)
Feb 23, 2004 5.428 5.454 5.268 5.320 17,806,570 -0.06(-1.06%)
Feb 20, 2004 5.433 5.480 5.376 5.376 9,343,967 -0.06(-1.14%)
Feb 19, 2004 5.578 5.593 5.423 5.438 10,007,313 -0.06(-1.03%)
Feb 18, 2004 5.593 5.624 5.475 5.495 10,093,281 -0.08(-1.39%)
Feb 17, 2004 5.578 5.588 5.506 5.573 7,186,252 +0.08(+1.51%)
Feb 13, 2004 5.655 5.681 5.469 5.490 10,254,181 -0.13(-2.39%)
Feb 12, 2004 5.671 5.733 5.619 5.624 5,059,516 -0.05(-0.82%)
Feb 11, 2004 5.681 5.712 5.604 5.671 8,157,650 -0.03(-0.45%)
Feb 10, 2004 5.666 5.733 5.640 5.697 4,997,751 +0.05(+0.82%)
Feb 09, 2004 5.784 5.805 5.619 5.650 7,547,936 -0.06(-1.08%)
Feb 06, 2004 5.552 5.759 5.537 5.712 11,035,249 +0.21(+3.85%)
Feb 05, 2004 5.423 5.516 5.392 5.500 8,004,108 +0.17(+3.20%)
Feb 04, 2004 5.469 5.475 5.330 5.330 12,882,976 -0.20(-3.55%)
Feb 03, 2004 5.578 5.619 5.521 5.526 10,247,210 -0.11(-2.01%)
Feb 02, 2004 5.759 5.769 5.630 5.640 8,900,768 -0.13(-2.33%)
Jan 30, 2004 5.697 5.774 5.661 5.774 14,400,386 +0.11(+2.01%)
Jan 29, 2004 5.826 5.893 5.542 5.661 25,236,010 -0.12(-2.14%)
Jan 28, 2004 5.914 5.991 5.774 5.784 14,849,006 -0.04(-0.71%)
Jan 27, 2004 5.970 5.986 5.810 5.826 11,497,422 -0.09(-1.48%)
Jan 26, 2004 5.697 5.924 5.697 5.914 10,524,089 +0.23(+4.09%)
Jan 23, 2004 5.857 5.877 5.681 5.681 8,457,956 -0.18(-3.00%)
Jan 22, 2004 5.939 5.965 5.759 5.857 12,094,744 -0.07(-1.22%)
Jan 21, 2004 6.027 6.027 5.898 5.929 12,694,776 -0.08(-1.29%)
Jan 20, 2004 5.991 6.022 5.939 6.007 17,292,700 +0.15(+2.56%)
Jan 16, 2004 5.743 5.867 5.686 5.857 19,048,264 +0.18(+3.09%)
Jan 15, 2004 5.624 5.738 5.578 5.681 11,521,625 +0.06(+1.01%)
Jan 14, 2004 5.604 5.697 5.578 5.624 10,944,827 +0.08(+1.40%)
Jan 13, 2004 5.733 5.748 5.531 5.547 22,155,496 -0.23(-3.94%)
Jan 12, 2004 5.914 5.914 5.764 5.774 11,515,623 -0.09(-1.50%)
Jan 09, 2004 5.836 5.914 5.795 5.862 16,073,854 +0.08(+1.34%)
Jan 08, 2004 5.733 5.784 5.640 5.784 16,207,840 +0.20(+3.61%)
Jan 07, 2004 5.599 5.604 5.423 5.583 16,310,846 -0.06(-1.01%)
Jan 06, 2004 5.630 5.640 5.531 5.640 11,899,961 +0.01(+0.09%)
Jan 05, 2004 5.578 5.655 5.557 5.635 13,129,069 +0.12(+2.15%)
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.