Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.