Skip to main content
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 (%)
Jul 31, 2003 5.093 5.222 4.896 5.170 24,633,144 +0.27(+5.49%)
Jul 30, 2003 4.963 4.963 4.875 4.901 14,263,808 -0.10(-1.96%)
Jul 29, 2003 4.653 5.093 4.653 5.000 13,246,623 -0.13(-2.62%)
Jul 28, 2003 5.093 5.222 4.788 5.134 14,551,034 +0.04(+0.81%)
Jul 25, 2003 5.067 5.098 4.963 5.093 11,686,513 -0.01(-0.10%)
Jul 24, 2003 5.429 5.429 5.067 5.098 27,674,256 -0.11(-2.09%)
Jul 23, 2003 5.144 5.237 5.098 5.206 11,389,229 +0.10(+1.92%)
Jul 22, 2003 5.093 5.108 4.994 5.108 13,415,283 +0.15(+3.02%)
Jul 21, 2003 5.067 5.082 4.906 4.958 19,921,674 -0.14(-2.74%)
Jul 18, 2003 5.165 5.170 5.031 5.098 13,506,963 -0.03(-0.60%)
Jul 17, 2003 5.170 5.212 5.077 5.129 14,030,159 -0.26(-4.80%)
Jul 16, 2003 5.429 5.429 5.289 5.387 14,499,778 +0.04(+0.77%)
Jul 15, 2003 5.377 5.387 5.248 5.346 17,774,732 -0.02(-0.39%)
Jul 14, 2003 5.418 5.522 5.367 5.367 21,250,068 +0.14(+2.67%)
Jul 11, 2003 5.253 5.294 5.217 5.227 12,205,066 +0.06(+1.10%)
Jul 10, 2003 5.274 5.284 5.170 5.170 38,909,912 -0.32(-5.84%)
Jul 09, 2003 5.470 5.527 5.392 5.491 61,317,780 +0.08(+1.43%)
Jul 08, 2003 5.532 5.568 5.392 5.413 39,683,196 -0.30(-5.25%)
Jul 07, 2003 5.646 5.723 5.625 5.713 28,643,860 +0.53(+10.19%)
Jul 03, 2003 5.208 5.237 5.151 5.185 9,180,364 -0.05(-1.01%)
Jul 02, 2003 5.108 5.237 5.060 5.237 17,771,864 +0.26(+5.19%)
Jul 01, 2003 4.825 4.979 4.825 4.979 9,695,491 +0.15(+3.17%)
Jun 30, 2003 4.859 4.878 4.811 4.825 8,371,327 +0.06(+1.20%)
Jun 27, 2003 4.797 4.821 4.739 4.768 7,998,247 -0.03(-0.60%)
Jun 26, 2003 4.782 4.854 4.763 4.797 12,192,789 +0.00(+0.00%)
Jun 25, 2003 4.802 4.907 4.787 4.797 9,938,223 +0.02(+0.50%)
Jun 24, 2003 4.816 4.873 4.763 4.773 9,933,627 -0.08(-1.58%)
Jun 23, 2003 4.983 5.003 4.816 4.849 11,650,089 -0.18(-3.62%)
Jun 20, 2003 5.122 5.141 5.012 5.031 8,074,075 -0.07(-1.31%)
Jun 19, 2003 5.103 5.204 5.027 5.098 10,641,560 -0.00(-0.09%)
Jun 18, 2003 4.955 5.146 4.907 5.103 14,141,120 +0.03(+0.57%)
Jun 17, 2003 4.864 5.089 4.835 5.074 13,517,997 +0.21(+4.33%)
Jun 16, 2003 4.773 4.892 4.739 4.864 9,905,218 +0.08(+1.60%)
Jun 13, 2003 4.969 4.969 4.778 4.787 9,691,313 -0.18(-3.57%)
Jun 12, 2003 5.027 5.050 4.945 4.964 13,436,529 +0.09(+1.77%)
Jun 11, 2003 4.787 4.897 4.720 4.878 19,094,564 -0.10(-1.92%)
Jun 10, 2003 4.988 5.012 4.835 4.974 9,790,328 +0.07(+1.37%)
Jun 09, 2003 5.050 5.050 4.864 4.907 18,359,476 -0.19(-3.67%)
Jun 06, 2003 5.218 5.371 5.079 5.094 27,885,972 +0.03(+0.66%)
Jun 05, 2003 4.840 5.074 4.787 5.060 19,590,264 +0.22(+4.55%)
Jun 04, 2003 4.596 4.878 4.581 4.840 21,209,174 +0.27(+5.97%)
Jun 03, 2003 4.658 4.730 4.486 4.567 27,330,948 -0.31(-6.29%)
Jun 02, 2003 5.003 5.074 4.873 4.873 21,938,832 +0.02(+0.39%)
May 30, 2003 4.763 4.873 4.701 4.854 29,891,540 +0.21(+4.54%)
May 29, 2003 4.557 4.706 4.543 4.644 16,180,528 +0.11(+2.43%)
May 28, 2003 4.332 4.572 4.332 4.533 19,613,034 +0.17(+3.84%)
May 27, 2003 4.160 4.390 4.141 4.366 14,116,262 +0.23(+5.56%)
May 23, 2003 4.213 4.218 4.103 4.136 8,528,205 -0.04(-1.03%)
May 22, 2003 4.069 4.194 4.045 4.179 12,191,535 +0.15(+3.68%)
May 21, 2003 3.973 4.055 3.973 4.031 11,305,418 -0.02(-0.59%)
May 20, 2003 4.107 4.127 4.007 4.055 12,280,314 -0.01(-0.35%)
May 19, 2003 4.141 4.194 4.050 4.069 11,673,902 -0.22(-5.03%)
May 16, 2003 4.404 4.404 4.237 4.285 9,771,318 -0.12(-2.72%)
May 15, 2003 4.294 4.404 4.285 4.404 15,893,720 +0.08(+1.88%)
May 14, 2003 4.289 4.342 4.174 4.323 21,756,052 +0.03(+0.67%)
May 13, 2003 4.261 4.304 4.165 4.294 14,984,624 +0.03(+0.79%)
May 12, 2003 4.107 4.265 4.093 4.261 13,071,178 +0.08(+1.95%)
May 09, 2003 4.093 4.213 4.026 4.179 17,915,372 +0.24(+6.08%)
May 08, 2003 3.997 4.088 3.921 3.940 12,418,601 -0.15(-3.63%)
May 07, 2003 4.093 4.136 4.040 4.088 11,045,766 -0.08(-1.84%)
May 06, 2003 4.218 4.218 4.088 4.165 17,933,754 -0.05(-1.25%)
May 05, 2003 4.241 4.289 4.122 4.218 9,888,715 -0.02(-0.56%)
May 02, 2003 4.088 4.285 4.060 4.241 18,447,000 +0.17(+4.11%)
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.