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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 5.103 5.140 4.922 4.938 18,793,964 -0.22(-4.32%)
Apr 29, 2004 5.274 5.285 5.072 5.160 16,831,224 -0.15(-2.83%)
Apr 28, 2004 5.492 5.492 5.285 5.311 16,465,660 -0.22(-3.94%)
Apr 27, 2004 5.684 5.699 5.523 5.528 8,552,940 -0.14(-2.47%)
Apr 26, 2004 5.803 5.834 5.658 5.668 9,187,950 -0.16(-2.76%)
Apr 23, 2004 5.689 5.844 5.658 5.829 16,735,298 +0.23(+4.07%)
Apr 22, 2004 5.528 5.627 5.456 5.601 14,956,306 +0.15(+2.66%)
Apr 21, 2004 5.388 5.476 5.383 5.456 11,418,203 +0.15(+2.73%)
Apr 20, 2004 5.482 5.523 5.305 5.311 10,463,759 -0.04(-0.77%)
Apr 19, 2004 5.259 5.388 5.255 5.352 7,922,370 +0.00(+0.00%)
Apr 16, 2004 5.347 5.399 5.300 5.352 7,781,664 -0.07(-1.34%)
Apr 15, 2004 5.492 5.528 5.352 5.425 10,142,973 -0.15(-2.60%)
Apr 14, 2004 5.544 5.621 5.482 5.570 12,593,067 +0.07(+1.32%)
Apr 13, 2004 5.528 5.544 5.476 5.497 8,901,134 -0.03(-0.47%)
Apr 12, 2004 5.466 5.544 5.450 5.523 4,604,880 +0.09(+1.72%)
Apr 08, 2004 5.570 5.570 5.409 5.430 6,197,615 -0.08(-1.41%)
Apr 07, 2004 5.621 5.621 5.425 5.507 8,415,709 -0.07(-1.21%)
Apr 06, 2004 5.596 5.663 5.544 5.575 9,248,749 -0.03(-0.55%)
Apr 05, 2004 5.507 5.606 5.507 5.606 8,883,956 +0.15(+2.75%)
Apr 02, 2004 5.466 5.492 5.362 5.456 12,715,823 +0.11(+2.03%)
Apr 01, 2004 5.482 5.482 5.326 5.347 13,172,296 -0.06(-1.15%)
Mar 31, 2004 5.430 5.430 5.331 5.409 7,272,306 -0.02(-0.29%)
Mar 30, 2004 5.311 5.435 5.300 5.425 9,663,724 +0.04(+0.77%)
Mar 29, 2004 5.466 5.549 5.362 5.383 17,592,656 +0.21(+4.11%)
Mar 26, 2004 5.274 5.274 5.124 5.171 20,151,802 -0.16(-2.92%)
Mar 25, 2004 5.311 5.388 5.279 5.326 23,022,084 +0.02(+0.29%)
Mar 24, 2004 5.145 5.347 5.140 5.311 20,947,592 +0.18(+3.54%)
Mar 23, 2004 4.984 5.155 4.948 5.129 32,990,768 +0.31(+6.45%)
Mar 22, 2004 4.870 4.974 4.798 4.818 30,924,382 -0.46(-8.64%)
Mar 19, 2004 5.362 5.362 5.228 5.274 15,389,618 -0.10(-1.93%)
Mar 18, 2004 5.378 5.425 5.295 5.378 10,985,663 +0.05(+0.97%)
Mar 17, 2004 5.388 5.414 5.243 5.326 14,191,014 +0.03(+0.59%)
Mar 16, 2004 5.362 5.409 5.259 5.295 6,570,514 -0.02(-0.29%)
Mar 15, 2004 5.264 5.336 5.254 5.311 15,654,817 -0.15(-2.75%)
Mar 12, 2004 5.300 5.513 5.300 5.461 13,826,028 +0.20(+3.74%)
Mar 11, 2004 5.336 5.378 5.228 5.264 26,530,078 -0.12(-2.31%)
Mar 10, 2004 5.450 5.487 5.347 5.388 12,103,975 -0.14(-2.53%)
Mar 09, 2004 5.596 5.637 5.482 5.528 13,215,724 -0.06(-1.02%)
Mar 08, 2004 5.782 5.813 5.544 5.585 13,837,416 -0.22(-3.75%)
Mar 05, 2004 5.751 5.865 5.689 5.803 12,031,981 -0.04(-0.62%)
Mar 04, 2004 5.699 5.855 5.699 5.839 9,890,899 +0.14(+2.45%)
Mar 03, 2004 5.751 5.787 5.658 5.699 12,529,952 -0.10(-1.79%)
Mar 02, 2004 5.725 5.865 5.694 5.803 20,150,838 +0.16(+2.85%)
Mar 01, 2004 5.476 5.652 5.466 5.642 13,741,875 +0.26(+4.81%)
Feb 27, 2004 5.440 5.461 5.362 5.383 9,236,396 -0.05(-0.95%)
Feb 26, 2004 5.414 5.497 5.378 5.435 8,119,049 -0.05(-0.85%)
Feb 25, 2004 5.414 5.528 5.373 5.482 7,955,761 +0.09(+1.63%)
Feb 24, 2004 5.326 5.404 5.290 5.393 9,114,412 +0.06(+1.07%)
Feb 23, 2004 5.445 5.471 5.285 5.336 17,750,540 -0.06(-1.06%)
Feb 20, 2004 5.450 5.497 5.393 5.393 9,314,566 -0.06(-1.14%)
Feb 19, 2004 5.596 5.611 5.440 5.456 9,975,825 -0.06(-1.03%)
Feb 18, 2004 5.611 5.642 5.492 5.513 10,061,522 -0.08(-1.39%)
Feb 17, 2004 5.596 5.606 5.523 5.590 7,163,640 +0.08(+1.51%)
Feb 13, 2004 5.673 5.699 5.487 5.507 10,221,915 -0.13(-2.39%)
Feb 12, 2004 5.689 5.751 5.637 5.642 5,043,596 -0.05(-0.82%)
Feb 11, 2004 5.699 5.730 5.621 5.689 8,131,981 -0.03(-0.45%)
Feb 10, 2004 5.684 5.751 5.658 5.715 4,982,025 +0.05(+0.82%)
Feb 09, 2004 5.803 5.823 5.637 5.668 7,524,186 -0.06(-1.08%)
Feb 06, 2004 5.570 5.777 5.554 5.730 11,000,525 +0.21(+3.85%)
Feb 05, 2004 5.440 5.533 5.409 5.518 7,978,922 +0.17(+3.20%)
Feb 04, 2004 5.487 5.492 5.347 5.347 12,842,439 -0.20(-3.55%)
Feb 03, 2004 5.596 5.637 5.539 5.544 10,214,967 -0.11(-2.01%)
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.