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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +0.54 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2003 5.894 5.853 5.677 5.718 13,051,077 -0.18(-2.98%)
Oct 30, 2003 6.013 6.121 5.899 5.894 13,135,407 -0.12(-1.98%)
Oct 29, 2003 5.961 6.023 5.904 6.013 21,981,188 +0.04(+0.61%)
Oct 28, 2003 5.760 5.997 5.754 5.977 27,854,134 +0.58(+10.73%)
Oct 27, 2003 5.470 5.563 5.387 5.398 15,849,256 -0.03(-0.48%)
Oct 24, 2003 5.418 5.429 5.346 5.423 12,256,129 -0.01(-0.10%)
Oct 23, 2003 5.439 5.563 5.398 5.429 12,954,561 -0.11(-1.96%)
Oct 22, 2003 5.625 5.630 5.475 5.537 13,019,550 -0.20(-3.43%)
Oct 21, 2003 5.739 5.744 5.646 5.734 17,054,638 -0.04(-0.72%)
Oct 20, 2003 5.791 5.847 5.729 5.775 13,921,071 +0.03(+0.54%)
Oct 17, 2003 5.920 5.941 5.723 5.744 12,303,129 -0.25(-4.14%)
Oct 16, 2003 5.935 5.972 5.935 5.992 12,907,754 +0.09(+1.49%)
Oct 15, 2003 6.013 6.152 5.889 5.904 13,103,880 -0.11(-1.81%)
Oct 14, 2003 5.997 6.044 5.925 6.013 9,365,689 -0.12(-1.94%)
Oct 13, 2003 6.101 6.308 6.075 6.132 9,694,113 +0.06(+1.02%)
Oct 10, 2003 5.894 6.121 5.889 6.070 12,790,156 +0.20(+3.44%)
Oct 09, 2003 5.997 6.013 5.837 5.868 14,197,272 -0.06(-0.96%)
Oct 08, 2003 5.816 5.977 5.816 5.925 13,955,887 -0.16(-2.55%)
Oct 07, 2003 6.194 6.127 5.816 6.080 9,709,780 -0.11(-1.84%)
Oct 06, 2003 6.189 6.246 6.173 6.194 7,634,984 +0.01(+0.08%)
Oct 03, 2003 6.080 6.463 6.075 6.189 18,683,798 +0.31(+5.28%)
Oct 02, 2003 5.822 5.878 5.806 5.878 12,445,679 +0.19(+3.36%)
Oct 01, 2003 5.599 5.713 5.610 5.687 10,921,738 +0.09(+1.57%)
Sep 30, 2003 5.635 5.635 5.527 5.599 14,940,771 -0.10(-1.81%)
Sep 29, 2003 5.610 5.734 5.620 5.703 10,150,386 +0.09(+1.66%)
Sep 26, 2003 5.604 5.666 5.563 5.610 8,684,471 +0.01(+0.09%)
Sep 25, 2003 5.687 5.697 5.563 5.604 8,706,907 -0.06(-1.00%)
Sep 24, 2003 5.837 5.878 5.646 5.661 10,125,435 -0.18(-3.01%)
Sep 23, 2003 5.832 5.868 5.822 5.837 7,308,495 +0.05(+0.80%)
Sep 22, 2003 5.987 5.873 5.760 5.791 8,869,959 -0.20(-3.28%)
Sep 19, 2003 6.059 6.018 5.930 5.987 10,567,396 -0.07(-1.19%)
Sep 18, 2003 6.028 6.096 6.028 6.059 12,988,796 +0.03(+0.51%)
Sep 17, 2003 6.049 6.116 6.003 6.028 10,112,863 -0.02(-0.34%)
Sep 16, 2003 5.842 6.106 5.832 6.049 29,342,100 +0.21(+3.54%)
Sep 15, 2003 6.049 6.065 5.822 5.842 33,844,292 -0.39(-6.22%)
Sep 12, 2003 6.220 6.277 6.116 6.230 9,783,279 -0.07(-1.07%)
Sep 11, 2003 6.075 6.359 6.059 6.297 13,916,623 +0.21(+3.48%)
Sep 10, 2003 5.718 6.344 5.718 6.085 17,238,772 -0.37(-5.69%)
Sep 09, 2003 6.633 6.638 6.390 6.452 14,588,944 -0.23(-3.41%)
Sep 08, 2003 6.540 6.685 6.463 6.680 12,627,491 +0.33(+5.13%)
Sep 05, 2003 6.204 6.489 6.189 6.354 13,668,081 +0.20(+3.28%)
Sep 04, 2003 6.085 6.209 6.070 6.152 11,220,375 +0.07(+1.19%)
Sep 03, 2003 6.256 6.256 6.075 6.080 8,970,343 -0.18(-2.89%)
Sep 02, 2003 6.090 6.261 6.090 6.261 10,576,293 +0.17(+2.80%)
Aug 29, 2003 6.101 6.132 6.075 6.090 6,365,582 +0.04(+0.68%)
Aug 28, 2003 6.163 6.178 6.008 6.049 10,472,621 -0.05(-0.85%)
Aug 27, 2003 5.925 6.152 5.904 6.101 15,703,225 +0.18(+2.97%)
Aug 26, 2003 5.816 5.941 5.780 5.925 15,742,683 +0.01(+0.09%)
Aug 25, 2003 5.925 6.018 5.822 5.920 9,484,448 -0.01(-0.09%)
Aug 22, 2003 6.080 6.189 5.920 5.925 26,927,856 +0.03(+0.44%)
Aug 21, 2003 5.713 5.946 5.703 5.899 18,640,472 +0.24(+4.20%)
Aug 20, 2003 5.584 5.661 5.506 5.661 11,004,907 +0.03(+0.55%)
Aug 19, 2003 5.537 5.641 5.517 5.630 18,028,498 +0.09(+1.68%)
Aug 18, 2003 5.274 5.542 5.274 5.537 15,813,861 +0.24(+4.49%)
Aug 15, 2003 5.403 5.403 5.222 5.299 7,941,939 +0.05(+0.89%)
Aug 14, 2003 5.196 5.325 5.160 5.253 13,678,912 +0.08(+1.50%)
Aug 13, 2003 5.093 5.227 5.072 5.175 13,009,105 +0.17(+3.41%)
Aug 12, 2003 4.963 5.015 4.901 5.005 10,334,134 +0.08(+1.68%)
Aug 11, 2003 4.912 4.958 4.891 4.922 9,916,351 +0.04(+0.85%)
Aug 08, 2003 5.160 5.165 4.819 4.881 20,020,124 -0.29(-5.60%)
Aug 07, 2003 5.165 5.175 5.118 5.170 14,031,900 +0.00(+0.00%)
Aug 06, 2003 5.124 5.170 5.067 5.170 13,027,480 +0.05(+0.91%)
Aug 05, 2003 5.113 5.201 5.098 5.124 15,282,541 -0.11(-2.17%)
Aug 04, 2003 5.243 5.268 5.155 5.237 12,174,700 +0.02(+0.30%)
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.