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

Taiwan Semiconductor ADR (NY: TSM )

143.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2004 5.109 5.145 4.927 4.943 18,774,246 -0.22(-4.32%)
Apr 29, 2004 5.280 5.290 5.078 5.166 16,813,566 -0.15(-2.83%)
Apr 28, 2004 5.498 5.498 5.290 5.316 16,448,385 -0.22(-3.94%)
Apr 27, 2004 5.690 5.705 5.529 5.534 8,543,967 -0.14(-2.47%)
Apr 26, 2004 5.809 5.840 5.664 5.674 9,178,310 -0.16(-2.76%)
Apr 23, 2004 5.695 5.850 5.664 5.835 16,717,740 +0.23(+4.07%)
Apr 22, 2004 5.534 5.633 5.461 5.607 14,940,615 +0.15(+2.66%)
Apr 21, 2004 5.394 5.482 5.389 5.461 11,406,224 +0.15(+2.73%)
Apr 20, 2004 5.487 5.529 5.311 5.316 10,452,781 -0.04(-0.77%)
Apr 19, 2004 5.264 5.394 5.260 5.358 7,914,058 +0.00(+0.00%)
Apr 16, 2004 5.352 5.404 5.306 5.358 7,773,500 -0.07(-1.34%)
Apr 15, 2004 5.498 5.534 5.358 5.430 10,132,332 -0.15(-2.60%)
Apr 14, 2004 5.550 5.627 5.487 5.575 12,579,855 +0.07(+1.32%)
Apr 13, 2004 5.534 5.550 5.482 5.503 8,891,795 -0.03(-0.47%)
Apr 12, 2004 5.472 5.550 5.456 5.529 4,600,049 +0.09(+1.72%)
Apr 08, 2004 5.575 5.575 5.415 5.435 6,191,113 -0.08(-1.41%)
Apr 07, 2004 5.627 5.627 5.430 5.513 8,406,880 -0.07(-1.21%)
Apr 06, 2004 5.601 5.669 5.550 5.581 9,239,045 -0.03(-0.55%)
Apr 05, 2004 5.513 5.612 5.513 5.612 8,874,635 +0.15(+2.75%)
Apr 02, 2004 5.472 5.498 5.368 5.461 12,702,482 +0.11(+2.03%)
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.