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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 5.630 5.630 5.521 5.593 14,956,466 -0.10(-1.81%)
Sep 29, 2003 5.604 5.728 5.614 5.697 10,161,049 +0.09(+1.66%)
Sep 26, 2003 5.599 5.661 5.557 5.604 8,693,593 +0.01(+0.09%)
Sep 25, 2003 5.681 5.692 5.557 5.599 8,716,053 -0.06(-1.00%)
Sep 24, 2003 5.831 5.872 5.640 5.655 10,136,072 -0.18(-3.01%)
Sep 23, 2003 5.826 5.862 5.815 5.831 7,316,172 +0.05(+0.80%)
Sep 22, 2003 5.981 5.867 5.753 5.784 8,879,276 -0.20(-3.28%)
Sep 19, 2003 6.053 6.012 5.924 5.981 10,578,496 -0.07(-1.19%)
Sep 18, 2003 6.022 6.089 6.022 6.053 13,002,440 +0.03(+0.51%)
Sep 17, 2003 6.043 6.110 5.996 6.022 10,123,486 -0.02(-0.34%)
Sep 16, 2003 5.836 6.100 5.826 6.043 29,372,922 +0.21(+3.54%)
Sep 15, 2003 6.043 6.058 5.815 5.836 33,879,844 -0.39(-6.22%)
Sep 12, 2003 6.213 6.270 6.110 6.223 9,793,556 -0.07(-1.07%)
Sep 11, 2003 6.069 6.353 6.053 6.291 13,931,241 +0.21(+3.48%)
Sep 10, 2003 5.712 6.337 5.712 6.079 17,256,880 -0.37(-5.69%)
Sep 09, 2003 6.626 6.631 6.384 6.446 14,604,269 -0.23(-3.41%)
Sep 08, 2003 6.533 6.678 6.456 6.673 12,640,756 +0.33(+5.13%)
Sep 05, 2003 6.198 6.482 6.182 6.347 13,682,438 +0.20(+3.28%)
Sep 04, 2003 6.079 6.203 6.063 6.146 11,232,161 +0.07(+1.19%)
Sep 03, 2003 6.249 6.249 6.069 6.074 8,979,766 -0.18(-2.89%)
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.