Indicators

Taiwan Semiconductor ADR (NY: TSM )

143.60 +2.49 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.721	5.798	5.684	5.798	14,340,013	+0.11(+2.01%)
Jan 29, 2004	5.850	5.918	5.565	5.684	25,130,212	-0.12(-2.14%)
Jan 28, 2004	5.939	6.016	5.798	5.809	14,786,753	-0.04(-0.71%)
Jan 27, 2004	5.996	6.011	5.835	5.850	11,449,221	-0.09(-1.48%)
Jan 26, 2004	5.721	5.949	5.721	5.939	10,479,967	+0.23(+4.09%)
Jan 23, 2004	5.881	5.902	5.705	5.705	8,422,497	-0.18(-3.00%)
Jan 22, 2004	5.964	5.990	5.783	5.881	12,044,038	-0.07(-1.22%)
Jan 21, 2004	6.053	6.053	5.923	5.954	12,641,555	-0.08(-1.29%)
Jan 20, 2004	6.016	6.047	5.964	6.032	17,220,202	+0.15(+2.56%)
Jan 16, 2004	5.767	5.892	5.710	5.881	18,968,406	+0.18(+3.09%)
Jan 15, 2004	5.648	5.762	5.601	5.705	11,473,322	+0.06(+1.01%)
Jan 14, 2004	5.627	5.721	5.601	5.648	10,898,942	+0.08(+1.40%)
Jan 13, 2004	5.757	5.773	5.555	5.570	22,062,612	-0.23(-3.94%)
Jan 12, 2004	5.939	5.939	5.788	5.798	11,467,345	-0.09(-1.50%)
Jan 09, 2004	5.861	5.939	5.819	5.887	16,006,466	+0.08(+1.34%)
Jan 08, 2004	5.757	5.809	5.664	5.809	16,139,890	+0.20(+3.61%)
Jan 07, 2004	5.622	5.627	5.446	5.607	16,242,465	-0.06(-1.01%)
Jan 06, 2004	5.653	5.664	5.555	5.664	11,850,072	+0.01(+0.09%)
Jan 05, 2004	5.601	5.679	5.581	5.658	13,074,026	+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.