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 (%)
Dec 31, 2003 5.258 5.315 5.237 5.294 7,792,233 +0.06(+1.19%)
Dec 30, 2003 5.227 5.294 5.212 5.232 9,452,341 +0.05(+1.00%)
Dec 29, 2003 5.160 5.196 5.124 5.180 8,277,906 +0.08(+1.52%)
Dec 26, 2003 5.170 5.170 5.093 5.103 1,753,721 -0.01(-0.10%)
Dec 24, 2003 5.144 5.165 5.067 5.108 4,005,881 -0.04(-0.70%)
Dec 23, 2003 5.186 5.212 5.082 5.144 8,116,208 -0.02(-0.40%)
Dec 22, 2003 5.118 5.222 5.139 5.165 13,553,190 +0.05(+0.91%)
Dec 19, 2003 5.067 5.129 5.020 5.118 21,773,844 +0.06(+1.23%)
Dec 18, 2003 4.963 5.087 4.943 5.056 18,483,804 +0.17(+3.49%)
Dec 17, 2003 4.984 5.036 4.865 4.886 26,226,328 -0.18(-3.57%)
Dec 16, 2003 5.160 5.196 4.989 5.067 22,823,332 -0.08(-1.61%)
Dec 15, 2003 5.222 5.403 5.129 5.149 14,305,587 -0.07(-1.39%)
Dec 12, 2003 5.351 5.377 5.196 5.222 12,600,220 -0.13(-2.42%)
Dec 11, 2003 5.196 5.351 5.191 5.351 22,991,604 +0.26(+5.08%)
Dec 10, 2003 5.170 5.217 5.036 5.093 29,676,520 -0.14(-2.67%)
Dec 09, 2003 5.429 5.455 5.206 5.232 27,536,930 -0.23(-4.17%)
Dec 08, 2003 5.532 5.599 5.434 5.460 11,431,974 -0.12(-2.13%)
Dec 05, 2003 5.610 5.666 5.563 5.579 6,630,177 -0.18(-3.14%)
Dec 04, 2003 5.868 5.873 5.697 5.760 12,014,743 -0.03(-0.54%)
Dec 03, 2003 5.909 5.925 5.749 5.791 13,858,017 -0.05(-0.88%)
Dec 02, 2003 5.801 5.920 5.791 5.842 21,829,550 +0.11(+1.99%)
Dec 01, 2003 5.620 5.744 5.635 5.729 14,901,121 +0.11(+1.93%)
Nov 28, 2003 5.532 5.625 5.532 5.620 3,502,801 -0.03(-0.46%)
Nov 26, 2003 5.697 5.708 5.594 5.646 13,778,716 -0.01(-0.09%)
Nov 25, 2003 5.646 5.718 5.635 5.651 16,677,279 +0.02(+0.37%)
Nov 24, 2003 5.941 5.941 5.517 5.630 11,159,448 +0.10(+1.78%)
Nov 21, 2003 5.439 5.527 5.465 5.532 7,790,106 +0.09(+1.71%)
Nov 20, 2003 5.465 5.532 5.429 5.439 11,783,415 -0.09(-1.68%)
Nov 19, 2003 5.522 5.579 5.480 5.532 11,958,265 +0.01(+0.19%)
Nov 18, 2003 5.610 5.651 5.542 5.522 10,815,164 +0.02(+0.28%)
Nov 17, 2003 5.625 5.625 5.408 5.506 20,322,630 -0.12(-2.11%)
Nov 14, 2003 5.677 5.729 5.589 5.625 12,323,051 -0.05(-0.91%)
Nov 13, 2003 5.692 5.739 5.646 5.677 14,560,705 -0.01(-0.18%)
Nov 12, 2003 5.491 5.775 5.563 5.687 29,575,556 +0.20(+3.58%)
Nov 11, 2003 5.429 5.599 5.418 5.491 51,673,956 -0.08(-1.39%)
Nov 10, 2003 5.904 5.739 5.563 5.568 35,810,388 -0.34(-5.69%)
Nov 07, 2003 5.697 6.070 5.697 5.904 9,730,282 +0.02(+0.35%)
Nov 06, 2003 6.023 6.039 5.889 5.884 14,815,050 -0.13(-2.23%)
Nov 05, 2003 5.935 6.018 5.853 6.018 13,214,128 +0.11(+1.93%)
Nov 04, 2003 5.935 5.951 5.853 5.904 14,103,078 -0.03(-0.52%)
Nov 03, 2003 5.718 5.946 5.832 5.935 14,485,686 +0.22(+3.80%)
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%)
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.