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

Taiwan Semiconductor ADR (NY: TSM )

173.80 +1.36 (+0.79%)
Streaming Delayed Price Updated: 3:07 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 (%)
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%)
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.