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 +7.27 (+4.39%)
Official Closing 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 (%)
Mar 31, 2004 5.418 5.418 5.320 5.398 7,287,605 -0.02(-0.29%)
Mar 30, 2004 5.299 5.423 5.289 5.413 9,684,055 +0.04(+0.77%)
Mar 29, 2004 5.455 5.537 5.351 5.372 17,629,670 +0.21(+4.11%)
Mar 26, 2004 5.263 5.263 5.113 5.160 20,194,200 -0.16(-2.92%)
Mar 25, 2004 5.299 5.377 5.268 5.315 23,070,520 +0.02(+0.29%)
Mar 24, 2004 5.134 5.336 5.129 5.299 20,991,662 +0.18(+3.54%)
Mar 23, 2004 4.974 5.144 4.937 5.118 33,060,176 +0.31(+6.45%)
Mar 22, 2004 4.860 4.963 4.788 4.808 30,989,442 -0.45(-8.64%)
Mar 19, 2004 5.351 5.351 5.217 5.263 15,421,996 -0.10(-1.93%)
Mar 18, 2004 5.367 5.413 5.284 5.367 11,008,776 +0.05(+0.97%)
Mar 17, 2004 5.377 5.403 5.232 5.315 14,220,869 +0.03(+0.59%)
Mar 16, 2004 5.351 5.398 5.248 5.284 6,584,337 -0.02(-0.29%)
Mar 15, 2004 5.253 5.325 5.243 5.299 15,687,752 -0.15(-2.75%)
Mar 12, 2004 5.289 5.501 5.289 5.449 13,855,116 +0.20(+3.74%)
Mar 11, 2004 5.325 5.367 5.217 5.253 26,585,892 -0.12(-2.31%)
Mar 10, 2004 5.439 5.475 5.336 5.377 12,129,440 -0.14(-2.53%)
Mar 09, 2004 5.584 5.625 5.470 5.517 13,243,528 -0.06(-1.02%)
Mar 08, 2004 5.770 5.801 5.532 5.573 13,866,528 -0.22(-3.75%)
Mar 05, 2004 5.739 5.853 5.677 5.791 12,057,295 -0.04(-0.62%)
Mar 04, 2004 5.687 5.842 5.687 5.827 9,911,708 +0.14(+2.45%)
Mar 03, 2004 5.739 5.775 5.646 5.687 12,556,314 -0.10(-1.79%)
Mar 02, 2004 5.713 5.853 5.682 5.791 20,193,232 +0.16(+2.85%)
Mar 01, 2004 5.465 5.641 5.455 5.630 13,770,786 +0.26(+4.81%)
Feb 27, 2004 5.429 5.449 5.351 5.372 9,255,828 -0.05(-0.95%)
Feb 26, 2004 5.403 5.486 5.367 5.423 8,136,130 -0.05(-0.85%)
Feb 25, 2004 5.403 5.517 5.361 5.470 7,972,499 +0.09(+1.63%)
Feb 24, 2004 5.315 5.392 5.279 5.382 9,133,588 +0.06(+1.07%)
Feb 23, 2004 5.434 5.460 5.274 5.325 17,787,886 -0.06(-1.06%)
Feb 20, 2004 5.439 5.486 5.382 5.382 9,334,162 -0.06(-1.14%)
Feb 19, 2004 5.584 5.599 5.429 5.444 9,996,812 -0.06(-1.03%)
Feb 18, 2004 5.599 5.630 5.480 5.501 10,082,690 -0.08(-1.39%)
Feb 17, 2004 5.584 5.594 5.511 5.579 7,178,711 +0.08(+1.51%)
Feb 13, 2004 5.661 5.687 5.475 5.496 10,243,420 -0.13(-2.39%)
Feb 12, 2004 5.677 5.739 5.625 5.630 5,054,207 -0.05(-0.82%)
Feb 11, 2004 5.687 5.718 5.610 5.677 8,149,089 -0.03(-0.45%)
Feb 10, 2004 5.672 5.739 5.646 5.703 4,992,507 +0.05(+0.82%)
Feb 09, 2004 5.791 5.811 5.625 5.656 7,540,016 -0.06(-1.08%)
Feb 06, 2004 5.558 5.765 5.542 5.718 11,023,669 +0.21(+3.85%)
Feb 05, 2004 5.429 5.522 5.398 5.506 7,995,709 +0.17(+3.20%)
Feb 04, 2004 5.475 5.480 5.336 5.336 12,869,457 -0.20(-3.55%)
Feb 03, 2004 5.584 5.625 5.527 5.532 10,236,457 -0.11(-2.01%)
Feb 02, 2004 5.765 5.775 5.635 5.646 8,891,428 -0.13(-2.33%)
Jan 30, 2004 5.703 5.780 5.666 5.780 14,385,275 +0.11(+2.01%)
Jan 29, 2004 5.832 5.899 5.548 5.666 25,209,530 -0.12(-2.14%)
Jan 28, 2004 5.920 5.997 5.780 5.791 14,833,424 -0.04(-0.71%)
Jan 27, 2004 5.977 5.992 5.816 5.832 11,485,358 -0.09(-1.48%)
Jan 26, 2004 5.703 5.930 5.703 5.920 10,513,045 +0.23(+4.09%)
Jan 23, 2004 5.863 5.884 5.687 5.687 8,449,081 -0.18(-3.00%)
Jan 22, 2004 5.946 5.972 5.765 5.863 12,082,053 -0.07(-1.22%)
Jan 21, 2004 6.034 6.034 5.904 5.935 12,681,455 -0.08(-1.29%)
Jan 20, 2004 5.997 6.028 5.946 6.013 17,274,554 +0.15(+2.56%)
Jan 16, 2004 5.749 5.873 5.692 5.863 19,028,276 +0.18(+3.09%)
Jan 15, 2004 5.630 5.744 5.584 5.687 11,509,535 +0.06(+1.01%)
Jan 14, 2004 5.610 5.703 5.584 5.630 10,933,343 +0.08(+1.40%)
Jan 13, 2004 5.739 5.754 5.537 5.553 22,132,248 -0.23(-3.94%)
Jan 12, 2004 5.920 5.920 5.770 5.780 11,503,539 -0.09(-1.50%)
Jan 09, 2004 5.842 5.920 5.801 5.868 16,056,987 +0.08(+1.34%)
Jan 08, 2004 5.739 5.791 5.646 5.791 16,190,832 +0.20(+3.61%)
Jan 07, 2004 5.604 5.610 5.429 5.589 16,293,731 -0.06(-1.01%)
Jan 06, 2004 5.635 5.646 5.537 5.646 11,887,474 +0.01(+0.09%)
Jan 05, 2004 5.584 5.661 5.563 5.641 13,115,292 +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.