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 UNCHANGED
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 (%)
Aug 31, 2004 4.456 4.462 4.350 4.450 8,302,216 -0.04(-0.79%)
Aug 30, 2004 4.532 4.532 4.456 4.485 8,677,685 -0.05(-1.04%)
Aug 27, 2004 4.568 4.568 4.468 4.532 6,319,511 -0.01(-0.13%)
Aug 26, 2004 4.580 4.591 4.521 4.538 8,641,716 +0.01(+0.26%)
Aug 25, 2004 4.415 4.532 4.397 4.527 10,272,536 +0.14(+3.23%)
Aug 24, 2004 4.485 4.503 4.338 4.385 10,788,996 -0.06(-1.46%)
Aug 23, 2004 4.409 4.479 4.409 4.450 6,988,839 +0.05(+1.07%)
Aug 20, 2004 4.320 4.409 4.303 4.403 7,633,227 +0.05(+1.08%)
Aug 19, 2004 4.367 4.403 4.297 4.356 13,838,724 +0.04(+0.82%)
Aug 18, 2004 4.185 4.338 4.161 4.320 13,835,331 +0.21(+5.01%)
Aug 17, 2004 4.143 4.191 4.102 4.114 5,111,836 +0.00(+0.00%)
Aug 16, 2004 4.037 4.114 4.037 4.114 5,674,445 +0.06(+1.60%)
Aug 13, 2004 4.085 4.102 4.031 4.049 9,066,727 +0.02(+0.44%)
Aug 12, 2004 4.067 4.073 3.978 4.031 12,154,290 -0.06(-1.44%)
Aug 11, 2004 4.102 4.185 4.020 4.090 14,548,941 -0.11(-2.53%)
Aug 10, 2004 4.155 4.208 4.120 4.197 8,432,519 +0.13(+3.19%)
Aug 09, 2004 4.096 4.138 4.067 4.067 8,090,983 +0.01(+0.29%)
Aug 06, 2004 4.179 4.197 4.020 4.055 14,054,877 -0.14(-3.37%)
Aug 05, 2004 4.297 4.320 4.197 4.197 14,356,372 +0.00(+0.00%)
Aug 04, 2004 4.155 4.214 4.149 4.197 8,132,042 +0.01(+0.28%)
Aug 03, 2004 4.226 4.267 4.149 4.185 13,949,176 -0.01(-0.14%)
Aug 02, 2004 4.179 4.197 4.114 4.191 8,319,522 -0.01(-0.14%)
Jul 30, 2004 4.197 4.226 4.149 4.197 9,862,795 +0.06(+1.57%)
Jul 29, 2004 4.120 4.149 4.055 4.132 17,043,526 +0.14(+3.54%)
Jul 28, 2004 4.096 4.185 3.902 3.990 13,593,388 -0.05(-1.17%)
Jul 27, 2004 3.990 4.049 3.949 4.037 16,389,297 +0.12(+3.16%)
Jul 26, 2004 3.984 3.990 3.890 3.914 13,400,818 -0.05(-1.19%)
Jul 23, 2004 4.208 4.208 3.896 3.961 27,323,696 -0.29(-6.80%)
Jul 22, 2004 4.149 4.261 4.120 4.250 14,960,209 +0.14(+3.30%)
Jul 21, 2004 4.273 4.291 4.079 4.114 15,185,185 -0.07(-1.69%)
Jul 20, 2004 4.049 4.191 4.049 4.185 12,019,746 +0.09(+2.16%)
Jul 19, 2004 4.161 4.167 4.008 4.096 12,860,266 -0.04(-0.86%)
Jul 16, 2004 4.303 4.308 4.132 4.132 11,360,088 -0.05(-1.27%)
Jul 15, 2004 4.273 4.273 4.167 4.185 16,907,454 -0.04(-0.84%)
Jul 14, 2004 4.373 4.379 4.191 4.220 22,218,986 -0.28(-6.16%)
Jul 13, 2004 4.468 4.532 4.456 4.497 4,523,777 +0.02(+0.53%)
Jul 12, 2004 4.509 4.515 4.420 4.474 9,562,488 -0.15(-3.31%)
Jul 09, 2004 4.633 4.692 4.609 4.627 7,213,985 +0.06(+1.29%)
Jul 08, 2004 4.615 4.615 4.521 4.568 5,367,182 -0.05(-1.15%)
Jul 07, 2004 4.438 4.639 4.438 4.621 13,258,979 +0.20(+4.53%)
Jul 06, 2004 4.574 4.580 4.297 4.420 13,744,220 -0.18(-3.97%)
Jul 02, 2004 4.644 4.656 4.574 4.603 5,778,280 -0.08(-1.76%)
Jul 01, 2004 4.857 4.863 4.639 4.686 15,061,160 -0.21(-4.33%)
Jun 30, 2004 4.792 4.921 4.786 4.898 10,099,308 +0.10(+2.09%)
Jun 29, 2004 4.650 4.809 4.639 4.798 12,246,757 +0.18(+3.96%)
Jun 28, 2004 4.715 4.774 4.580 4.615 6,762,846 -0.08(-1.76%)
Jun 25, 2004 4.627 4.709 4.597 4.697 9,998,527 +0.11(+2.31%)
Jun 24, 2004 4.686 4.727 4.574 4.591 14,054,538 -0.06(-1.39%)
Jun 23, 2004 4.550 4.662 4.503 4.656 14,677,717 +0.18(+3.95%)
Jun 22, 2004 4.362 4.479 4.308 4.479 13,664,648 +0.21(+4.83%)
Jun 21, 2004 4.415 4.438 4.273 4.273 9,820,548 -0.09(-2.03%)
Jun 18, 2004 4.273 4.450 4.238 4.362 10,854,147 +0.01(+0.27%)
Jun 17, 2004 4.403 4.409 4.303 4.350 19,859,286 -0.04(-0.94%)
Jun 16, 2004 4.527 4.538 4.356 4.391 16,914,580 -0.18(-3.87%)
Jun 15, 2004 4.521 4.574 4.497 4.568 18,535,898 +0.11(+2.38%)
Jun 14, 2004 4.621 4.969 4.426 4.462 22,991,640 -0.23(-4.96%)
Jun 10, 2004 4.777 4.782 4.669 4.694 19,351,864 -0.08(-1.73%)
Jun 09, 2004 4.963 4.963 4.772 4.777 23,437,240 -0.22(-4.35%)
Jun 08, 2004 5.015 5.041 4.953 4.994 10,865,840 -0.02(-0.31%)
Jun 07, 2004 4.948 5.010 4.891 5.010 15,279,640 +0.18(+3.75%)
Jun 04, 2004 4.870 4.927 4.813 4.829 14,745,613 +0.02(+0.43%)
Jun 03, 2004 4.850 4.886 4.808 4.808 14,866,499 -0.22(-4.32%)
Jun 02, 2004 5.010 5.108 4.974 5.025 8,637,083 -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.