Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.714 5.792 5.678 5.792 14,355,909 +0.11(+2.01%)
Jan 29, 2004 5.844 5.911 5.559 5.678 25,158,068 -0.12(-2.14%)
Jan 28, 2004 5.932 6.010 5.792 5.802 14,803,144 -0.04(-0.71%)
Jan 27, 2004 5.989 6.004 5.828 5.844 11,461,912 -0.09(-1.48%)
Jan 26, 2004 5.714 5.942 5.714 5.932 10,491,584 +0.23(+4.09%)
Jan 23, 2004 5.875 5.896 5.699 5.699 8,431,834 -0.18(-3.00%)
Jan 22, 2004 5.958 5.984 5.777 5.875 12,057,389 -0.07(-1.22%)
Jan 21, 2004 6.046 6.046 5.916 5.947 12,655,568 -0.08(-1.29%)
Jan 20, 2004 6.010 6.041 5.958 6.025 17,239,290 +0.15(+2.56%)
Jan 16, 2004 5.761 5.885 5.704 5.875 18,989,432 +0.18(+3.09%)
Jan 15, 2004 5.642 5.756 5.595 5.699 11,486,040 +0.06(+1.01%)
Jan 14, 2004 5.621 5.714 5.595 5.642 10,911,024 +0.08(+1.40%)
Jan 13, 2004 5.751 5.766 5.549 5.564 22,087,068 -0.23(-3.94%)
Jan 12, 2004 5.932 5.932 5.782 5.792 11,480,056 -0.09(-1.50%)
Jan 09, 2004 5.854 5.932 5.813 5.880 16,024,209 +0.08(+1.34%)
Jan 08, 2004 5.751 5.802 5.657 5.802 16,157,781 +0.20(+3.61%)
Jan 07, 2004 5.616 5.621 5.440 5.600 16,260,470 -0.06(-1.01%)
Jan 06, 2004 5.647 5.657 5.549 5.657 11,863,208 +0.01(+0.09%)
Jan 05, 2004 5.595 5.673 5.574 5.652 13,088,519 +0.12(+2.15%)
Jan 02, 2004 5.429 5.574 5.388 5.533 15,710,933 +0.23(+4.30%)
Dec 31, 2003 5.269 5.326 5.248 5.305 7,776,326 +0.06(+1.19%)
Dec 30, 2003 5.238 5.305 5.222 5.243 9,433,045 +0.05(+1.00%)
Dec 29, 2003 5.170 5.207 5.134 5.191 8,261,008 +0.08(+1.52%)
Dec 26, 2003 5.181 5.181 5.103 5.113 1,750,141 -0.01(-0.10%)
Dec 24, 2003 5.155 5.176 5.077 5.119 3,997,704 -0.04(-0.70%)
Dec 23, 2003 5.196 5.222 5.093 5.155 8,099,640 -0.02(-0.40%)
Dec 22, 2003 5.129 5.233 5.150 5.176 13,525,524 +0.05(+0.91%)
Dec 19, 2003 5.077 5.139 5.030 5.129 21,729,396 +0.06(+1.23%)
Dec 18, 2003 4.973 5.098 4.953 5.067 18,446,072 +0.17(+3.49%)
Dec 17, 2003 4.994 5.046 4.875 4.896 26,172,792 -0.18(-3.57%)
Dec 16, 2003 5.170 5.207 4.999 5.077 22,776,740 -0.08(-1.61%)
Dec 15, 2003 5.233 5.414 5.139 5.160 14,276,384 -0.07(-1.39%)
Dec 12, 2003 5.362 5.388 5.207 5.233 12,574,498 -0.13(-2.42%)
Dec 11, 2003 5.207 5.362 5.201 5.362 22,944,670 +0.26(+5.08%)
Dec 10, 2003 5.181 5.227 5.046 5.103 29,615,940 -0.14(-2.67%)
Dec 09, 2003 5.440 5.466 5.217 5.243 27,480,716 -0.23(-4.17%)
Dec 08, 2003 5.543 5.611 5.445 5.471 11,408,638 -0.12(-2.13%)
Dec 05, 2003 5.621 5.678 5.574 5.590 6,616,643 -0.18(-3.14%)
Dec 04, 2003 5.880 5.885 5.709 5.771 11,990,217 -0.03(-0.54%)
Dec 03, 2003 5.922 5.937 5.761 5.802 13,829,728 -0.05(-0.89%)
Dec 02, 2003 5.813 5.932 5.802 5.854 21,784,988 +0.11(+1.99%)
Dec 01, 2003 5.631 5.756 5.647 5.740 14,870,702 +0.11(+1.93%)
Nov 28, 2003 5.543 5.637 5.543 5.631 3,495,650 -0.03(-0.46%)
Nov 26, 2003 5.709 5.720 5.606 5.657 13,750,589 -0.01(-0.09%)
Nov 25, 2003 5.657 5.730 5.647 5.663 16,643,235 +0.02(+0.37%)
Nov 24, 2003 5.953 5.953 5.528 5.642 11,136,668 +0.10(+1.78%)
Nov 21, 2003 5.450 5.538 5.476 5.543 7,774,203 +0.09(+1.71%)
Nov 20, 2003 5.476 5.543 5.440 5.450 11,759,361 -0.09(-1.68%)
Nov 19, 2003 5.533 5.590 5.492 5.543 11,933,854 +0.01(+0.19%)
Nov 18, 2003 5.621 5.663 5.554 5.533 10,793,087 +0.02(+0.28%)
Nov 17, 2003 5.637 5.637 5.419 5.517 20,281,144 -0.12(-2.11%)
Nov 14, 2003 5.688 5.740 5.600 5.637 12,297,896 -0.05(-0.91%)
Nov 13, 2003 5.704 5.751 5.657 5.688 14,530,982 -0.01(-0.18%)
Nov 12, 2003 5.502 5.787 5.574 5.699 29,515,182 +0.20(+3.58%)
Nov 11, 2003 5.440 5.611 5.429 5.502 51,568,472 -0.08(-1.39%)
Nov 10, 2003 5.916 5.751 5.574 5.580 35,737,284 -0.34(-5.69%)
Nov 07, 2003 5.709 6.082 5.709 5.916 9,710,419 +0.02(+0.35%)
Nov 06, 2003 6.036 6.051 5.901 5.896 14,784,807 -0.13(-2.23%)
Nov 05, 2003 5.947 6.030 5.865 6.030 13,187,154 +0.11(+1.93%)
Nov 04, 2003 5.947 5.963 5.865 5.916 14,074,289 -0.03(-0.52%)
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.