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 (%)
Jul 30, 2004 4.192 4.222 4.145 4.192 9,873,155 +0.06(+1.57%)
Jul 29, 2004 4.116 4.145 4.051 4.127 17,061,428 +0.14(+3.55%)
Jul 28, 2004 4.092 4.180 3.898 3.986 13,607,667 -0.05(-1.17%)
Jul 27, 2004 3.986 4.045 3.945 4.033 16,406,513 +0.12(+3.16%)
Jul 26, 2004 3.980 3.986 3.886 3.909 13,414,895 -0.05(-1.19%)
Jul 23, 2004 4.204 4.204 3.892 3.957 27,352,398 -0.29(-6.80%)
Jul 22, 2004 4.145 4.257 4.116 4.245 14,975,924 +0.14(+3.30%)
Jul 21, 2004 4.269 4.286 4.074 4.110 15,201,136 -0.07(-1.69%)
Jul 20, 2004 4.045 4.186 4.045 4.180 12,032,371 +0.09(+2.16%)
Jul 19, 2004 4.157 4.163 4.004 4.092 12,873,774 -0.04(-0.86%)
Jul 16, 2004 4.298 4.304 4.127 4.127 11,372,021 -0.05(-1.27%)
Jul 15, 2004 4.269 4.269 4.163 4.180 16,925,214 -0.04(-0.84%)
Jul 14, 2004 4.369 4.375 4.186 4.216 22,242,324 -0.28(-6.16%)
Jul 13, 2004 4.463 4.528 4.451 4.492 4,528,529 +0.02(+0.53%)
Jul 12, 2004 4.504 4.510 4.416 4.469 9,572,532 -0.15(-3.31%)
Jul 09, 2004 4.628 4.687 4.604 4.622 7,221,563 +0.06(+1.29%)
Jul 08, 2004 4.610 4.610 4.516 4.563 5,372,819 -0.05(-1.15%)
Jul 07, 2004 4.434 4.634 4.434 4.616 13,272,906 +0.20(+4.53%)
Jul 06, 2004 4.569 4.575 4.292 4.416 13,758,657 -0.18(-3.97%)
Jul 02, 2004 4.640 4.651 4.569 4.598 5,784,349 -0.08(-1.76%)
Jul 01, 2004 4.852 4.857 4.634 4.681 15,076,980 -0.21(-4.33%)
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%)
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.