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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 6.114 6.145 6.088 6.103 6,352,217 +0.04(+0.68%)
Aug 28, 2003 6.176 6.191 6.020 6.062 10,450,634 -0.05(-0.85%)
Aug 27, 2003 5.937 6.165 5.917 6.114 15,670,257 +0.18(+2.97%)
Aug 26, 2003 5.829 5.953 5.792 5.937 15,709,632 +0.01(+0.09%)
Aug 25, 2003 5.937 6.031 5.834 5.932 9,464,536 -0.01(-0.09%)
Aug 22, 2003 6.093 6.202 5.932 5.937 26,871,322 +0.03(+0.44%)
Aug 21, 2003 5.725 5.958 5.715 5.912 18,601,338 +0.24(+4.20%)
Aug 20, 2003 5.596 5.673 5.518 5.673 10,981,803 +0.03(+0.55%)
Aug 19, 2003 5.549 5.652 5.528 5.642 17,990,648 +0.09(+1.68%)
Aug 18, 2003 5.285 5.554 5.285 5.549 15,780,660 +0.24(+4.49%)
Aug 15, 2003 5.414 5.414 5.233 5.311 7,925,265 +0.05(+0.89%)
Aug 14, 2003 5.207 5.336 5.171 5.264 13,650,194 +0.08(+1.50%)
Aug 13, 2003 5.103 5.238 5.083 5.186 12,981,793 +0.17(+3.41%)
Aug 12, 2003 4.974 5.026 4.912 5.015 10,312,438 +0.08(+1.68%)
Aug 11, 2003 4.922 4.969 4.901 4.932 9,895,532 +0.04(+0.85%)
Aug 08, 2003 5.171 5.176 4.829 4.891 19,978,092 -0.29(-5.60%)
Aug 07, 2003 5.176 5.186 5.129 5.181 14,002,441 +0.00(+0.00%)
Aug 06, 2003 5.134 5.181 5.077 5.181 13,000,130 +0.05(+0.91%)
Aug 05, 2003 5.124 5.212 5.108 5.134 15,250,456 -0.11(-2.17%)
Aug 04, 2003 5.254 5.279 5.165 5.248 12,149,140 +0.02(+0.30%)
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.