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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2003 4.621 4.639 4.576 4.589 8,802,029 +0.05(+1.20%)
Jun 27, 2003 4.562 4.585 4.507 4.535 8,409,754 -0.03(-0.60%)
Jun 26, 2003 4.548 4.617 4.530 4.562 12,820,103 +0.00(+0.00%)
Jun 25, 2003 4.567 4.667 4.553 4.562 10,449,540 +0.02(+0.50%)
Jun 24, 2003 4.580 4.635 4.530 4.539 10,444,708 -0.07(-1.58%)
Jun 23, 2003 4.740 4.758 4.580 4.612 12,249,481 -0.17(-3.62%)
Jun 20, 2003 4.872 4.890 4.767 4.785 8,489,483 -0.06(-1.31%)
Jun 19, 2003 4.853 4.949 4.781 4.849 11,189,064 -0.00(-0.09%)
Jun 18, 2003 4.712 4.894 4.667 4.853 14,868,675 +0.03(+0.57%)
Jun 17, 2003 4.626 4.840 4.598 4.826 14,213,492 +0.20(+4.33%)
Jun 16, 2003 4.539 4.653 4.507 4.626 10,414,837 +0.07(+1.60%)
Jun 13, 2003 4.726 4.726 4.544 4.553 10,189,927 -0.17(-3.57%)
Jun 12, 2003 4.781 4.803 4.703 4.721 14,127,833 +0.08(+1.77%)
Jun 11, 2003 4.553 4.658 4.489 4.639 20,076,972 -0.09(-1.92%)
Jun 10, 2003 4.744 4.767 4.598 4.730 10,294,036 +0.06(+1.37%)
Jun 09, 2003 4.803 4.803 4.626 4.667 19,304,062 -0.18(-3.67%)
Jun 06, 2003 4.963 5.108 4.831 4.844 29,320,694 +0.03(+0.66%)
Jun 05, 2003 4.603 4.826 4.553 4.812 20,598,176 +0.21(+4.55%)
Jun 04, 2003 4.371 4.639 4.357 4.603 22,300,376 +0.26(+5.97%)
Jun 03, 2003 4.430 4.498 4.266 4.343 28,737,114 -0.29(-6.29%)
Jun 02, 2003 4.758 4.826 4.635 4.635 23,067,576 +0.02(+0.39%)
May 30, 2003 4.530 4.635 4.471 4.617 31,429,448 +0.20(+4.54%)
May 29, 2003 4.334 4.476 4.321 4.416 17,013,010 +0.10(+2.43%)
May 28, 2003 4.120 4.348 4.120 4.312 20,622,116 +0.16(+3.84%)
May 27, 2003 3.956 4.175 3.938 4.152 14,842,538 +0.22(+5.56%)
May 23, 2003 4.007 4.011 3.902 3.934 8,966,978 -0.04(-1.03%)
May 22, 2003 3.870 3.988 3.847 3.975 12,818,785 +0.14(+3.68%)
May 21, 2003 3.779 3.856 3.779 3.834 11,887,077 -0.02(-0.59%)
May 20, 2003 3.906 3.925 3.811 3.856 12,912,131 -0.01(-0.35%)
May 19, 2003 3.938 3.988 3.852 3.870 12,274,520 -0.20(-5.03%)
May 16, 2003 4.189 4.189 4.029 4.075 10,274,049 -0.11(-2.72%)
May 15, 2003 4.084 4.189 4.075 4.189 16,711,445 +0.08(+1.88%)
May 14, 2003 4.079 4.130 3.970 4.111 22,875,392 +0.03(+0.67%)
May 13, 2003 4.052 4.093 3.961 4.084 15,755,577 +0.03(+0.79%)
May 12, 2003 3.906 4.057 3.893 4.052 13,743,684 +0.08(+1.95%)
May 09, 2003 3.893 4.007 3.829 3.975 18,837,110 +0.23(+6.08%)
May 08, 2003 3.802 3.888 3.729 3.747 13,057,532 -0.14(-3.63%)
May 07, 2003 3.893 3.934 3.843 3.888 11,614,066 -0.07(-1.84%)
May 06, 2003 4.011 4.011 3.888 3.961 18,856,438 -0.05(-1.25%)
May 05, 2003 4.034 4.079 3.920 4.011 10,397,486 -0.02(-0.56%)
May 02, 2003 3.888 4.075 3.861 4.034 19,396,092 +0.16(+4.11%)
May 01, 2003 3.815 3.902 3.774 3.875 17,139,082 +0.06(+1.67%)
Apr 30, 2003 3.283 3.829 3.283 3.811 24,353,342 -0.10(-2.67%)
Apr 29, 2003 3.665 3.920 3.665 3.916 43,124,560 +0.41(+11.83%)
Apr 28, 2003 3.415 3.542 3.378 3.501 15,054,709 +0.05(+1.45%)
Apr 25, 2003 3.415 3.474 3.328 3.451 14,075,119 -0.07(-2.07%)
Apr 24, 2003 3.597 3.606 3.510 3.524 13,542,495 -0.23(-6.18%)
Apr 23, 2003 3.729 3.756 3.651 3.756 10,218,919 +0.03(+0.86%)
Apr 22, 2003 3.624 3.738 3.529 3.724 23,235,160 +0.10(+2.76%)
Apr 21, 2003 3.642 3.647 3.574 3.624 8,893,838 +0.06(+1.79%)
Apr 17, 2003 3.497 3.615 3.474 3.560 13,271,241 +0.05(+1.43%)
Apr 16, 2003 3.506 3.542 3.451 3.510 18,846,774 +0.15(+4.33%)
Apr 15, 2003 3.437 3.469 3.351 3.365 12,672,945 -0.08(-2.25%)
Apr 14, 2003 3.383 3.442 3.333 3.442 6,547,435 +0.08(+2.44%)
Apr 11, 2003 3.437 3.478 3.360 3.360 4,797,353 -0.04(-1.07%)
Apr 10, 2003 3.396 3.451 3.346 3.396 8,811,913 -0.04(-1.06%)
Apr 09, 2003 3.392 3.488 3.383 3.433 7,020,537 -0.04(-1.05%)
Apr 08, 2003 3.529 3.538 3.442 3.469 10,536,956 -0.06(-1.68%)
Apr 07, 2003 3.551 3.624 3.506 3.529 18,296,360 +0.12(+3.47%)
Apr 04, 2003 3.465 3.465 3.392 3.410 7,586,767 -0.00(-0.13%)
Apr 03, 2003 3.415 3.574 3.333 3.415 10,768,895 +0.02(+0.54%)
Apr 02, 2003 3.346 3.410 3.096 3.396 17,631,952 +0.25(+8.12%)
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.