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 (%)
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%)
Feb 02, 2004 5.777 5.787 5.647 5.658 8,872,761 -0.13(-2.33%)
Jan 30, 2004 5.715 5.792 5.678 5.792 14,355,074 +0.11(+2.01%)
Jan 29, 2004 5.844 5.912 5.559 5.678 25,156,604 -0.12(-2.14%)
Jan 28, 2004 5.932 6.010 5.792 5.803 14,802,283 -0.04(-0.71%)
Jan 27, 2004 5.989 6.005 5.829 5.844 11,461,245 -0.09(-1.48%)
Jan 26, 2004 5.715 5.943 5.715 5.932 10,490,974 +0.23(+4.09%)
Jan 23, 2004 5.875 5.896 5.699 5.699 8,431,343 -0.18(-3.00%)
Jan 22, 2004 5.958 5.984 5.777 5.875 12,056,687 -0.07(-1.22%)
Jan 21, 2004 6.046 6.046 5.917 5.948 12,654,831 -0.08(-1.29%)
Jan 20, 2004 6.010 6.041 5.958 6.026 17,238,286 +0.15(+2.56%)
Jan 16, 2004 5.761 5.886 5.704 5.875 18,988,326 +0.18(+3.09%)
Jan 15, 2004 5.642 5.756 5.596 5.699 11,485,372 +0.06(+1.01%)
Jan 14, 2004 5.621 5.715 5.596 5.642 10,910,389 +0.08(+1.40%)
Jan 13, 2004 5.751 5.766 5.549 5.564 22,085,784 -0.23(-3.94%)
Jan 12, 2004 5.932 5.932 5.782 5.792 11,479,388 -0.09(-1.50%)
Jan 09, 2004 5.855 5.932 5.813 5.880 16,023,276 +0.08(+1.34%)
Jan 08, 2004 5.751 5.803 5.658 5.803 16,156,841 +0.20(+3.61%)
Jan 07, 2004 5.616 5.621 5.440 5.601 16,259,523 -0.06(-1.01%)
Jan 06, 2004 5.647 5.658 5.549 5.658 11,862,517 +0.01(+0.09%)
Jan 05, 2004 5.596 5.673 5.575 5.652 13,087,757 +0.12(+2.15%)
Jan 02, 2004 5.430 5.575 5.388 5.533 15,710,018 +0.23(+4.30%)
Dec 31, 2003 5.269 5.326 5.248 5.305 7,775,874 +0.06(+1.19%)
Dec 30, 2003 5.238 5.305 5.222 5.243 9,432,496 +0.05(+1.00%)
Dec 29, 2003 5.171 5.207 5.134 5.191 8,260,527 +0.08(+1.52%)
Dec 26, 2003 5.181 5.181 5.103 5.114 1,750,039 -0.01(-0.10%)
Dec 24, 2003 5.155 5.176 5.077 5.119 3,997,471 -0.04(-0.70%)
Dec 23, 2003 5.197 5.222 5.093 5.155 8,099,169 -0.02(-0.40%)
Dec 22, 2003 5.129 5.233 5.150 5.176 13,524,736 +0.05(+0.91%)
Dec 19, 2003 5.077 5.140 5.031 5.129 21,728,132 +0.06(+1.23%)
Dec 18, 2003 4.974 5.098 4.953 5.067 18,444,998 +0.17(+3.49%)
Dec 17, 2003 4.995 5.046 4.875 4.896 26,171,268 -0.18(-3.57%)
Dec 16, 2003 5.171 5.207 5.000 5.077 22,775,414 -0.08(-1.61%)
Dec 15, 2003 5.233 5.414 5.140 5.160 14,275,553 -0.07(-1.39%)
Dec 12, 2003 5.362 5.388 5.207 5.233 12,573,766 -0.13(-2.42%)
Dec 11, 2003 5.207 5.362 5.202 5.362 22,943,336 +0.26(+5.08%)
Dec 10, 2003 5.181 5.228 5.046 5.103 29,614,216 -0.14(-2.67%)
Dec 09, 2003 5.440 5.466 5.217 5.243 27,479,118 -0.23(-4.17%)
Dec 08, 2003 5.544 5.611 5.445 5.471 11,407,974 -0.12(-2.13%)
Dec 05, 2003 5.621 5.678 5.575 5.590 6,616,258 -0.18(-3.14%)
Dec 04, 2003 5.880 5.886 5.709 5.772 11,989,519 -0.03(-0.54%)
Dec 03, 2003 5.922 5.937 5.761 5.803 13,828,923 -0.05(-0.88%)
Dec 02, 2003 5.813 5.932 5.803 5.855 21,783,720 +0.11(+1.99%)
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.