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

Taiwan Semiconductor ADR (NY: TSM )

138.44 +1.86 (+1.36%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 26, 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 (%)
Mar 31, 2004 5.435 5.435 5.337 5.415 7,264,676 -0.02(-0.29%)
Mar 30, 2004 5.316 5.441 5.306 5.430 9,653,586 +0.04(+0.77%)
Mar 29, 2004 5.472 5.555 5.368 5.389 17,574,200 +0.21(+4.11%)
Mar 26, 2004 5.280 5.280 5.129 5.176 20,130,660 -0.16(-2.92%)
Mar 25, 2004 5.316 5.394 5.285 5.332 22,997,930 +0.02(+0.29%)
Mar 24, 2004 5.150 5.352 5.145 5.316 20,925,614 +0.18(+3.54%)
Mar 23, 2004 4.989 5.161 4.953 5.135 32,956,156 +0.31(+6.45%)
Mar 22, 2004 4.875 4.979 4.803 4.823 30,891,938 -0.46(-8.64%)
Mar 19, 2004 5.368 5.368 5.233 5.280 15,373,472 -0.10(-1.93%)
Mar 18, 2004 5.384 5.430 5.301 5.384 10,974,138 +0.05(+0.97%)
Mar 17, 2004 5.394 5.420 5.249 5.332 14,176,125 +0.03(+0.59%)
Mar 16, 2004 5.368 5.415 5.264 5.301 6,563,621 -0.02(-0.29%)
Mar 15, 2004 5.269 5.342 5.259 5.316 15,638,393 -0.15(-2.75%)
Mar 12, 2004 5.306 5.518 5.306 5.467 13,811,523 +0.20(+3.74%)
Mar 11, 2004 5.342 5.384 5.233 5.269 26,502,244 -0.12(-2.31%)
Mar 10, 2004 5.456 5.492 5.352 5.394 12,091,276 -0.14(-2.53%)
Mar 09, 2004 5.601 5.643 5.487 5.534 13,201,859 -0.06(-1.02%)
Mar 08, 2004 5.788 5.819 5.550 5.591 13,822,898 -0.22(-3.75%)
Mar 05, 2004 5.757 5.871 5.695 5.809 12,019,358 -0.04(-0.62%)
Mar 04, 2004 5.705 5.861 5.705 5.845 9,880,523 +0.14(+2.45%)
Mar 03, 2004 5.757 5.793 5.664 5.705 12,516,807 -0.10(-1.79%)
Mar 02, 2004 5.731 5.871 5.700 5.809 20,129,696 +0.16(+2.85%)
Mar 01, 2004 5.482 5.658 5.472 5.648 13,727,458 +0.26(+4.81%)
Feb 27, 2004 5.446 5.467 5.368 5.389 9,226,706 -0.05(-0.95%)
Feb 26, 2004 5.420 5.503 5.384 5.441 8,110,531 -0.05(-0.85%)
Feb 25, 2004 5.420 5.534 5.378 5.487 7,947,414 +0.09(+1.63%)
Feb 24, 2004 5.332 5.409 5.295 5.399 9,104,850 +0.06(+1.07%)
Feb 23, 2004 5.451 5.477 5.290 5.342 17,731,918 -0.06(-1.06%)
Feb 20, 2004 5.456 5.503 5.399 5.399 9,304,793 -0.06(-1.14%)
Feb 19, 2004 5.601 5.617 5.446 5.461 9,965,359 -0.06(-1.03%)
Feb 18, 2004 5.617 5.648 5.498 5.518 10,050,966 -0.08(-1.39%)
Feb 17, 2004 5.601 5.612 5.529 5.596 7,156,124 +0.08(+1.51%)
Feb 13, 2004 5.679 5.705 5.492 5.513 10,211,191 -0.13(-2.39%)
Feb 12, 2004 5.695 5.757 5.643 5.648 5,038,305 -0.05(-0.82%)
Feb 11, 2004 5.705 5.736 5.627 5.695 8,123,449 -0.03(-0.45%)
Feb 10, 2004 5.690 5.757 5.664 5.721 4,976,798 +0.05(+0.82%)
Feb 09, 2004 5.809 5.830 5.643 5.674 7,516,292 -0.06(-1.09%)
Feb 06, 2004 5.575 5.783 5.560 5.736 10,988,984 +0.21(+3.85%)
Feb 05, 2004 5.446 5.539 5.415 5.524 7,970,551 +0.17(+3.20%)
Feb 04, 2004 5.492 5.498 5.352 5.352 12,828,965 -0.20(-3.55%)
Feb 03, 2004 5.601 5.643 5.544 5.550 10,204,250 -0.11(-2.01%)
Feb 02, 2004 5.783 5.793 5.653 5.664 8,863,452 -0.13(-2.33%)
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.