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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 4.465 4.471 4.359 4.459 8,284,786 -0.04(-0.79%)
Aug 30, 2004 4.542 4.542 4.465 4.495 8,659,466 -0.05(-1.04%)
Aug 27, 2004 4.577 4.577 4.477 4.542 6,306,244 -0.01(-0.13%)
Aug 26, 2004 4.589 4.601 4.530 4.548 8,623,573 +0.01(+0.26%)
Aug 25, 2004 4.424 4.542 4.406 4.536 10,250,969 +0.14(+3.23%)
Aug 24, 2004 4.495 4.512 4.347 4.394 10,766,345 -0.06(-1.46%)
Aug 23, 2004 4.418 4.489 4.418 4.459 6,974,167 +0.05(+1.07%)
Aug 20, 2004 4.329 4.418 4.312 4.412 7,617,201 +0.05(+1.08%)
Aug 19, 2004 4.377 4.412 4.306 4.365 13,809,670 +0.04(+0.82%)
Aug 18, 2004 4.194 4.347 4.170 4.329 13,806,284 +0.21(+5.01%)
Aug 17, 2004 4.152 4.199 4.111 4.123 5,101,104 +0.00(+0.00%)
Aug 16, 2004 4.046 4.123 4.046 4.123 5,662,532 +0.06(+1.60%)
Aug 13, 2004 4.093 4.111 4.040 4.058 9,047,691 +0.02(+0.44%)
Aug 12, 2004 4.075 4.081 3.987 4.040 12,128,773 -0.06(-1.44%)
Aug 11, 2004 4.111 4.194 4.028 4.099 14,518,397 -0.11(-2.53%)
Aug 10, 2004 4.164 4.217 4.129 4.205 8,414,815 +0.13(+3.19%)
Aug 09, 2004 4.105 4.146 4.075 4.075 8,073,996 +0.01(+0.29%)
Aug 06, 2004 4.188 4.205 4.028 4.064 14,025,369 -0.14(-3.37%)
Aug 05, 2004 4.306 4.329 4.205 4.205 14,326,231 +0.00(+0.00%)
Aug 04, 2004 4.164 4.223 4.158 4.205 8,114,969 +0.01(+0.28%)
Aug 03, 2004 4.235 4.276 4.158 4.194 13,919,890 -0.01(-0.14%)
Aug 02, 2004 4.188 4.205 4.123 4.199 8,302,055 -0.01(-0.14%)
Jul 30, 2004 4.205 4.235 4.158 4.205 9,842,088 +0.06(+1.57%)
Jul 29, 2004 4.129 4.158 4.064 4.140 17,007,744 +0.14(+3.54%)
Jul 28, 2004 4.105 4.194 3.910 3.999 13,564,850 -0.05(-1.17%)
Jul 27, 2004 3.999 4.058 3.957 4.046 16,354,889 +0.12(+3.16%)
Jul 26, 2004 3.993 3.999 3.898 3.922 13,372,684 -0.05(-1.19%)
Jul 23, 2004 4.217 4.217 3.904 3.969 27,266,332 -0.29(-6.80%)
Jul 22, 2004 4.158 4.270 4.129 4.258 14,928,801 +0.14(+3.29%)
Jul 21, 2004 4.282 4.300 4.087 4.123 15,153,304 -0.07(-1.69%)
Jul 20, 2004 4.058 4.199 4.058 4.194 11,994,511 +0.09(+2.16%)
Jul 19, 2004 4.170 4.176 4.016 4.105 12,833,266 -0.04(-0.86%)
Jul 16, 2004 4.312 4.318 4.140 4.140 11,336,238 -0.05(-1.27%)
Jul 15, 2004 4.282 4.282 4.176 4.194 16,871,958 -0.04(-0.84%)
Jul 14, 2004 4.383 4.388 4.199 4.229 22,172,338 -0.28(-6.16%)
Jul 13, 2004 4.477 4.542 4.465 4.507 4,514,280 +0.02(+0.53%)
Jul 12, 2004 4.518 4.524 4.430 4.483 9,542,412 -0.15(-3.31%)
Jul 09, 2004 4.642 4.701 4.619 4.636 7,198,839 +0.06(+1.29%)
Jul 08, 2004 4.625 4.625 4.530 4.577 5,355,913 -0.05(-1.15%)
Jul 07, 2004 4.447 4.648 4.447 4.631 13,231,142 +0.20(+4.53%)
Jul 06, 2004 4.583 4.589 4.306 4.430 13,715,365 -0.18(-3.97%)
Jul 02, 2004 4.654 4.666 4.583 4.613 5,766,149 -0.08(-1.76%)
Jul 01, 2004 4.867 4.873 4.648 4.696 15,029,540 -0.21(-4.33%)
Jun 30, 2004 4.802 4.932 4.796 4.908 10,078,105 +0.10(+2.09%)
Jun 29, 2004 4.660 4.820 4.648 4.808 12,221,046 +0.18(+3.96%)
Jun 28, 2004 4.725 4.784 4.589 4.625 6,748,647 -0.08(-1.76%)
Jun 25, 2004 4.636 4.719 4.607 4.707 9,977,535 +0.11(+2.31%)
Jun 24, 2004 4.696 4.737 4.583 4.601 14,025,031 -0.06(-1.39%)
Jun 23, 2004 4.560 4.672 4.512 4.666 14,646,902 +0.18(+3.95%)
Jun 22, 2004 4.371 4.489 4.318 4.489 13,635,959 +0.21(+4.83%)
Jun 21, 2004 4.424 4.447 4.282 4.282 9,799,930 -0.09(-2.03%)
Jun 18, 2004 4.282 4.459 4.247 4.371 10,831,359 +0.01(+0.27%)
Jun 17, 2004 4.412 4.418 4.312 4.359 19,817,592 -0.04(-0.94%)
Jun 16, 2004 4.536 4.548 4.365 4.400 16,879,068 -0.18(-3.87%)
Jun 15, 2004 4.530 4.583 4.507 4.577 18,496,984 +0.11(+2.38%)
Jun 14, 2004 4.631 4.979 4.436 4.471 22,943,370 -0.23(-4.96%)
Jun 10, 2004 4.787 4.792 4.678 4.704 19,311,236 -0.08(-1.73%)
Jun 09, 2004 4.974 4.974 4.782 4.787 23,388,034 -0.22(-4.35%)
Jun 08, 2004 5.026 5.051 4.963 5.005 10,843,028 -0.02(-0.31%)
Jun 07, 2004 4.958 5.020 4.901 5.020 15,247,561 +0.18(+3.75%)
Jun 04, 2004 4.881 4.938 4.824 4.839 14,714,655 +0.02(+0.43%)
Jun 03, 2004 4.860 4.896 4.818 4.818 14,835,288 -0.22(-4.32%)
Jun 02, 2004 5.020 5.119 4.984 5.036 8,618,950 -0.11(-2.21%)
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.