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

Taiwan Semiconductor ADR (NY: TSM )

141.11 -1.72 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.653 5.653 5.544 5.617 14,893,762 -0.10(-1.81%)
Sep 29, 2003 5.627 5.752 5.638 5.721 10,118,449 +0.09(+1.66%)
Sep 26, 2003 5.622 5.684 5.581 5.627 8,657,146 +0.01(+0.09%)
Sep 25, 2003 5.705 5.715 5.581 5.622 8,679,512 -0.06(-1.00%)
Sep 24, 2003 5.856 5.897 5.664 5.679 10,093,577 -0.18(-3.01%)
Sep 23, 2003 5.850 5.887 5.840 5.856 7,285,499 +0.05(+0.80%)
Sep 22, 2003 6.006 5.892 5.778 5.809 8,842,051 -0.20(-3.28%)
Sep 19, 2003 6.079 6.037 5.949 6.006 10,534,147 -0.07(-1.19%)
Sep 18, 2003 6.047 6.115 6.047 6.079 12,947,929 +0.03(+0.51%)
Sep 17, 2003 6.068 6.136 6.021 6.047 10,081,044 -0.02(-0.34%)
Sep 16, 2003 5.861 6.125 5.850 6.068 29,249,778 +0.21(+3.54%)
Sep 15, 2003 6.068 6.084 5.840 5.861 33,737,804 -0.39(-6.22%)
Sep 12, 2003 6.239 6.296 6.136 6.250 9,752,497 -0.07(-1.07%)
Sep 11, 2003 6.094 6.379 6.079 6.317 13,872,836 +0.21(+3.48%)
Sep 10, 2003 5.736 6.364 5.736 6.104 17,184,532 -0.37(-5.69%)
Sep 09, 2003 6.654 6.659 6.410 6.473 14,543,042 -0.23(-3.41%)
Sep 08, 2003 6.561 6.706 6.483 6.701 12,587,761 +0.33(+5.13%)
Sep 05, 2003 6.224 6.509 6.208 6.374 13,625,076 +0.20(+3.28%)
Sep 04, 2003 6.104 6.229 6.089 6.172 11,185,072 +0.07(+1.19%)
Sep 03, 2003 6.276 6.276 6.094 6.099 8,942,119 -0.18(-2.89%)
Sep 02, 2003 6.110 6.281 6.110 6.281 10,543,016 +0.17(+2.80%)
Aug 29, 2003 6.120 6.151 6.094 6.110 6,345,553 +0.04(+0.68%)
Aug 28, 2003 6.182 6.198 6.027 6.068 10,439,670 -0.05(-0.85%)
Aug 27, 2003 5.944 6.172 5.923 6.120 15,653,817 +0.18(+2.97%)
Aug 26, 2003 5.835 5.959 5.798 5.944 15,693,150 +0.01(+0.09%)
Aug 25, 2003 5.944 6.037 5.840 5.939 9,454,606 -0.01(-0.09%)
Aug 22, 2003 6.099 6.208 5.939 5.944 26,843,130 +0.03(+0.44%)
Aug 21, 2003 5.731 5.964 5.721 5.918 18,581,822 +0.24(+4.20%)
Aug 20, 2003 5.601 5.679 5.524 5.679 10,970,282 +0.03(+0.55%)
Aug 19, 2003 5.555 5.658 5.534 5.648 17,971,774 +0.09(+1.68%)
Aug 18, 2003 5.290 5.560 5.290 5.555 15,764,104 +0.24(+4.49%)
Aug 15, 2003 5.420 5.420 5.238 5.316 7,916,950 +0.05(+0.89%)
Aug 14, 2003 5.212 5.342 5.176 5.269 13,635,873 +0.08(+1.50%)
Aug 13, 2003 5.109 5.244 5.088 5.192 12,968,174 +0.17(+3.41%)
Aug 12, 2003 4.979 5.031 4.917 5.021 10,301,618 +0.08(+1.68%)
Aug 11, 2003 4.927 4.974 4.906 4.938 9,885,150 +0.04(+0.85%)
Aug 08, 2003 5.176 5.181 4.834 4.896 19,957,132 -0.29(-5.60%)
Aug 07, 2003 5.181 5.192 5.135 5.186 13,987,750 +0.00(+0.00%)
Aug 06, 2003 5.140 5.186 5.083 5.186 12,986,491 +0.05(+0.91%)
Aug 05, 2003 5.129 5.218 5.114 5.140 15,234,457 -0.11(-2.17%)
Aug 04, 2003 5.259 5.285 5.171 5.254 12,136,394 +0.02(+0.30%)
Aug 01, 2003 5.238 5.244 5.181 5.238 11,176,202 +0.05(+1.00%)
Jul 31, 2003 5.109 5.238 4.912 5.186 24,555,638 +0.27(+5.49%)
Jul 30, 2003 4.979 4.979 4.891 4.917 14,218,929 -0.10(-1.96%)
Jul 29, 2003 4.668 5.109 4.668 5.015 13,204,944 -0.13(-2.62%)
Jul 28, 2003 5.109 5.238 4.803 5.150 14,505,251 +0.04(+0.81%)
Jul 25, 2003 5.083 5.114 4.979 5.109 11,649,742 -0.01(-0.10%)
Jul 24, 2003 5.446 5.446 5.083 5.114 27,587,182 -0.11(-2.09%)
Jul 23, 2003 5.161 5.254 5.114 5.223 11,353,394 +0.10(+1.92%)
Jul 22, 2003 5.109 5.124 5.010 5.124 13,373,074 +0.15(+3.02%)
Jul 21, 2003 5.083 5.098 4.922 4.974 19,858,992 -0.14(-2.74%)
Jul 18, 2003 5.181 5.186 5.046 5.114 13,464,465 -0.03(-0.60%)
Jul 17, 2003 5.186 5.228 5.093 5.145 13,986,015 -0.26(-4.80%)
Jul 16, 2003 5.446 5.446 5.306 5.404 14,454,157 +0.04(+0.77%)
Jul 15, 2003 5.394 5.404 5.264 5.363 17,718,806 -0.02(-0.39%)
Jul 14, 2003 5.435 5.539 5.384 5.384 21,183,208 +0.14(+2.67%)
Jul 11, 2003 5.269 5.311 5.233 5.244 12,166,665 +0.06(+1.10%)
Jul 10, 2003 5.290 5.301 5.186 5.186 38,787,488 -0.32(-5.84%)
Jul 09, 2003 5.487 5.544 5.409 5.508 61,124,852 +0.08(+1.43%)
Jul 08, 2003 5.550 5.586 5.409 5.430 39,558,340 -0.30(-5.25%)
Jul 07, 2003 5.664 5.741 5.643 5.731 28,553,736 +0.53(+10.19%)
Jul 03, 2003 5.225 5.254 5.167 5.201 9,151,479 -0.05(-1.01%)
Jul 02, 2003 5.124 5.254 5.076 5.254 17,715,946 +0.26(+5.19%)
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.