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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.843 4.878 4.671 4.686 19,802,482 -0.21(-4.32%)
Apr 29, 2004 5.006 5.016 4.814 4.897 17,734,420 -0.14(-2.83%)
Apr 28, 2004 5.212 5.212 5.016 5.040 17,349,238 -0.21(-3.94%)
Apr 27, 2004 5.394 5.409 5.242 5.247 9,011,907 -0.13(-2.47%)
Apr 26, 2004 5.507 5.537 5.370 5.379 9,680,992 -0.15(-2.76%)
Apr 23, 2004 5.399 5.547 5.370 5.532 17,633,346 +0.22(+4.07%)
Apr 22, 2004 5.247 5.340 5.178 5.315 15,758,890 +0.14(+2.66%)
Apr 21, 2004 5.114 5.197 5.109 5.178 12,030,926 +0.14(+2.73%)
Apr 20, 2004 5.202 5.242 5.035 5.040 11,025,264 -0.04(-0.77%)
Apr 19, 2004 4.991 5.114 4.987 5.079 8,347,499 +0.00(+0.00%)
Apr 16, 2004 5.075 5.124 5.030 5.079 8,199,243 -0.07(-1.34%)
Apr 15, 2004 5.212 5.247 5.079 5.148 10,687,264 -0.14(-2.60%)
Apr 14, 2004 5.261 5.335 5.202 5.286 13,268,835 +0.07(+1.32%)
Apr 13, 2004 5.247 5.261 5.197 5.217 9,378,786 -0.02(-0.47%)
Apr 12, 2004 5.188 5.261 5.173 5.242 4,851,986 +0.09(+1.72%)
Apr 08, 2004 5.286 5.286 5.134 5.153 6,530,190 -0.07(-1.41%)
Apr 07, 2004 5.335 5.335 5.148 5.227 8,867,312 -0.06(-1.21%)
Apr 06, 2004 5.311 5.374 5.261 5.291 9,745,054 -0.03(-0.55%)
Apr 05, 2004 5.227 5.320 5.227 5.320 9,360,686 +0.14(+2.75%)
Apr 02, 2004 5.188 5.212 5.089 5.178 13,398,178 +0.10(+2.03%)
Apr 01, 2004 5.202 5.202 5.055 5.075 13,879,146 -0.06(-1.15%)
Mar 31, 2004 5.153 5.153 5.060 5.134 7,662,551 -0.01(-0.29%)
Mar 30, 2004 5.040 5.158 5.030 5.148 10,182,298 +0.04(+0.77%)
Mar 29, 2004 5.188 5.266 5.089 5.109 18,536,712 +0.20(+4.11%)
Mar 26, 2004 5.006 5.006 4.863 4.907 21,233,186 -0.15(-2.92%)
Mar 25, 2004 5.040 5.114 5.011 5.055 24,257,492 +0.01(+0.29%)
Mar 24, 2004 4.883 5.075 4.878 5.040 22,071,678 +0.17(+3.54%)
Mar 23, 2004 4.730 4.893 4.696 4.868 34,761,116 +0.30(+6.45%)
Mar 22, 2004 4.622 4.720 4.553 4.573 32,583,842 -0.43(-8.64%)
Mar 19, 2004 5.089 5.089 4.961 5.006 16,215,454 -0.10(-1.93%)
Mar 18, 2004 5.104 5.148 5.025 5.104 11,575,175 +0.05(+0.97%)
Mar 17, 2004 5.114 5.138 4.976 5.055 14,952,530 +0.03(+0.59%)
Mar 16, 2004 5.089 5.134 4.991 5.025 6,923,100 -0.01(-0.29%)
Mar 15, 2004 4.996 5.065 4.986 5.040 16,494,883 -0.14(-2.75%)
Mar 12, 2004 5.030 5.232 5.030 5.183 14,567,959 +0.19(+3.74%)
Mar 11, 2004 5.065 5.104 4.961 4.996 27,953,730 -0.12(-2.31%)
Mar 10, 2004 5.173 5.207 5.075 5.114 12,753,497 -0.13(-2.53%)
Mar 09, 2004 5.311 5.350 5.202 5.247 13,924,905 -0.05(-1.02%)
Mar 08, 2004 5.488 5.517 5.261 5.301 14,579,957 -0.21(-3.75%)
Mar 05, 2004 5.458 5.566 5.399 5.507 12,677,640 -0.03(-0.62%)
Mar 04, 2004 5.409 5.556 5.409 5.542 10,421,664 +0.13(+2.45%)
Mar 03, 2004 5.458 5.492 5.370 5.409 13,202,333 -0.10(-1.79%)
Mar 02, 2004 5.433 5.566 5.404 5.507 21,232,170 +0.15(+2.85%)
Mar 01, 2004 5.197 5.365 5.188 5.355 14,479,289 +0.25(+4.81%)
Feb 27, 2004 5.163 5.183 5.089 5.109 9,732,038 -0.05(-0.95%)
Feb 26, 2004 5.138 5.217 5.104 5.158 8,554,733 -0.04(-0.85%)
Feb 25, 2004 5.138 5.247 5.099 5.202 8,382,682 +0.08(+1.63%)
Feb 24, 2004 5.055 5.129 5.020 5.119 9,603,509 +0.05(+1.07%)
Feb 23, 2004 5.168 5.193 5.016 5.065 18,703,068 -0.05(-1.06%)
Feb 20, 2004 5.173 5.217 5.119 5.119 9,814,403 -0.06(-1.14%)
Feb 19, 2004 5.311 5.325 5.163 5.178 10,511,146 -0.05(-1.03%)
Feb 18, 2004 5.325 5.355 5.212 5.232 10,601,442 -0.07(-1.39%)
Feb 17, 2004 5.311 5.320 5.242 5.306 7,548,054 +0.08(+1.51%)
Feb 13, 2004 5.384 5.409 5.207 5.227 10,770,442 -0.13(-2.39%)
Feb 12, 2004 5.399 5.458 5.350 5.355 5,314,245 -0.04(-0.82%)
Feb 11, 2004 5.409 5.438 5.335 5.399 8,568,359 -0.02(-0.45%)
Feb 10, 2004 5.394 5.458 5.370 5.424 5,249,370 +0.04(+0.82%)
Feb 09, 2004 5.507 5.527 5.350 5.379 7,927,948 -0.06(-1.09%)
Feb 06, 2004 5.286 5.483 5.271 5.438 11,590,834 +0.20(+3.85%)
Feb 05, 2004 5.163 5.252 5.134 5.237 8,407,087 +0.16(+3.20%)
Feb 04, 2004 5.207 5.212 5.075 5.075 13,531,588 -0.19(-3.55%)
Feb 03, 2004 5.311 5.350 5.256 5.261 10,763,121 -0.11(-2.01%)
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.