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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 5.612 5.572 5.405 5.444 13,707,857 -0.17(-2.98%)
Oct 30, 2003 5.725 5.828 5.617 5.612 13,796,431 -0.11(-1.98%)
Oct 29, 2003 5.676 5.735 5.621 5.725 23,087,366 +0.03(+0.61%)
Oct 28, 2003 5.484 5.710 5.479 5.690 29,255,860 +0.55(+10.73%)
Oct 27, 2003 5.208 5.297 5.129 5.139 16,646,851 -0.02(-0.48%)
Oct 24, 2003 5.159 5.169 5.090 5.164 12,872,904 -0.00(-0.10%)
Oct 23, 2003 5.178 5.297 5.139 5.169 13,606,484 -0.10(-1.96%)
Oct 22, 2003 5.356 5.361 5.213 5.272 13,674,743 -0.19(-3.43%)
Oct 21, 2003 5.464 5.469 5.375 5.459 17,912,892 -0.04(-0.72%)
Oct 20, 2003 5.513 5.567 5.454 5.498 14,621,632 +0.03(+0.54%)
Oct 17, 2003 5.636 5.656 5.449 5.469 12,922,269 -0.24(-4.14%)
Oct 16, 2003 5.651 5.685 5.651 5.705 13,557,321 +0.08(+1.49%)
Oct 15, 2003 5.725 5.858 5.607 5.621 13,763,317 -0.10(-1.81%)
Oct 14, 2003 5.710 5.754 5.641 5.725 9,837,006 -0.11(-1.94%)
Oct 13, 2003 5.808 6.005 5.784 5.838 10,181,958 +0.06(+1.02%)
Oct 10, 2003 5.612 5.828 5.607 5.779 13,433,805 +0.19(+3.44%)
Oct 09, 2003 5.710 5.725 5.557 5.587 14,911,733 -0.05(-0.96%)
Oct 08, 2003 5.538 5.690 5.538 5.641 14,658,200 -0.15(-2.55%)
Oct 07, 2003 5.897 5.833 5.538 5.789 10,198,413 -0.11(-1.84%)
Oct 06, 2003 5.892 5.946 5.877 5.897 8,019,206 +0.00(+0.08%)
Oct 03, 2003 5.789 6.153 5.784 5.892 19,624,038 +0.30(+5.28%)
Oct 02, 2003 5.543 5.597 5.528 5.597 13,071,992 +0.18(+3.36%)
Oct 01, 2003 5.331 5.439 5.341 5.415 11,471,361 +0.08(+1.57%)
Sep 30, 2003 5.365 5.365 5.262 5.331 15,692,648 -0.10(-1.81%)
Sep 29, 2003 5.341 5.459 5.351 5.429 10,661,192 +0.09(+1.66%)
Sep 26, 2003 5.336 5.395 5.297 5.341 9,121,506 +0.00(+0.09%)
Sep 25, 2003 5.415 5.425 5.297 5.336 9,145,072 -0.05(-1.00%)
Sep 24, 2003 5.557 5.597 5.375 5.390 10,634,986 -0.17(-3.01%)
Sep 23, 2003 5.553 5.587 5.543 5.557 7,676,286 +0.04(+0.80%)
Sep 22, 2003 5.700 5.592 5.484 5.513 9,316,329 -0.19(-3.28%)
Sep 19, 2003 5.769 5.730 5.646 5.700 11,099,187 -0.07(-1.19%)
Sep 18, 2003 5.740 5.804 5.740 5.769 13,642,442 +0.03(+0.51%)
Sep 17, 2003 5.759 5.823 5.715 5.740 10,621,781 -0.02(-0.34%)
Sep 16, 2003 5.562 5.813 5.553 5.759 30,818,706 +0.20(+3.54%)
Sep 15, 2003 5.759 5.774 5.543 5.562 35,547,464 -0.37(-6.22%)
Sep 12, 2003 5.922 5.976 5.823 5.932 10,275,610 -0.06(-1.07%)
Sep 11, 2003 5.784 6.055 5.769 5.996 14,616,960 +0.20(+3.48%)
Sep 10, 2003 5.444 6.040 5.444 5.794 18,106,292 -0.35(-5.69%)
Sep 09, 2003 6.315 6.320 6.084 6.143 15,323,115 -0.22(-3.41%)
Sep 08, 2003 6.227 6.365 6.153 6.360 13,262,955 +0.31(+5.13%)
Sep 05, 2003 5.907 6.178 5.892 6.050 14,355,910 +0.19(+3.28%)
Sep 04, 2003 5.794 5.912 5.779 5.858 11,785,027 +0.07(+1.19%)
Sep 03, 2003 5.956 5.956 5.784 5.789 9,421,764 -0.17(-2.89%)
Sep 02, 2003 5.799 5.961 5.799 5.961 11,108,532 +0.16(+2.80%)
Aug 29, 2003 5.808 5.838 5.784 5.799 6,685,922 +0.04(+0.68%)
Aug 28, 2003 5.868 5.882 5.720 5.759 10,999,643 -0.05(-0.85%)
Aug 27, 2003 5.641 5.858 5.621 5.808 16,493,471 +0.17(+2.97%)
Aug 26, 2003 5.538 5.656 5.503 5.641 16,534,914 +0.00(+0.09%)
Aug 25, 2003 5.641 5.730 5.543 5.636 9,961,741 -0.00(-0.09%)
Aug 22, 2003 5.789 5.892 5.636 5.641 28,282,968 +0.02(+0.44%)
Aug 21, 2003 5.439 5.661 5.429 5.617 19,578,532 +0.23(+4.20%)
Aug 20, 2003 5.316 5.390 5.242 5.390 11,558,716 +0.03(+0.55%)
Aug 19, 2003 5.272 5.370 5.252 5.361 18,935,760 +0.09(+1.68%)
Aug 18, 2003 5.021 5.277 5.021 5.272 16,609,674 +0.23(+4.49%)
Aug 15, 2003 5.144 5.144 4.972 5.045 8,341,607 +0.04(+0.89%)
Aug 14, 2003 4.947 5.070 4.913 5.001 14,367,287 +0.07(+1.50%)
Aug 13, 2003 4.849 4.977 4.829 4.927 13,663,773 +0.16(+3.41%)
Aug 12, 2003 4.726 4.775 4.666 4.765 10,854,186 +0.08(+1.68%)
Aug 11, 2003 4.676 4.721 4.657 4.686 10,415,379 +0.04(+0.85%)
Aug 08, 2003 4.913 4.918 4.588 4.647 21,027,612 -0.28(-5.60%)
Aug 07, 2003 4.918 4.927 4.873 4.922 14,738,038 +0.00(+0.00%)
Aug 06, 2003 4.878 4.922 4.824 4.922 13,683,072 +0.04(+0.91%)
Aug 05, 2003 4.868 4.952 4.854 4.878 16,051,616 -0.11(-2.17%)
Aug 04, 2003 4.991 5.016 4.908 4.986 12,787,377 +0.01(+0.30%)
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.