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

Taiwan Semiconductor ADR (NY: TSM )

139.26 +0.76 (+0.55%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 30, 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 (%)
Sep 30, 2003 5.647 5.647 5.539 5.611 14,909,404 -0.10(-1.81%)
Sep 29, 2003 5.621 5.746 5.632 5.715 10,129,076 +0.09(+1.66%)
Sep 26, 2003 5.616 5.678 5.575 5.621 8,666,238 +0.01(+0.09%)
Sep 25, 2003 5.699 5.709 5.575 5.616 8,688,628 -0.06(-1.00%)
Sep 24, 2003 5.849 5.891 5.658 5.673 10,104,178 -0.18(-3.01%)
Sep 23, 2003 5.844 5.880 5.834 5.849 7,293,151 +0.05(+0.80%)
Sep 22, 2003 6.000 5.886 5.772 5.803 8,851,337 -0.20(-3.28%)
Sep 19, 2003 6.072 6.031 5.943 6.000 10,545,210 -0.07(-1.19%)
Sep 18, 2003 6.041 6.108 6.041 6.072 12,961,527 +0.03(+0.51%)
Sep 17, 2003 6.062 6.129 6.015 6.041 10,091,632 -0.02(-0.34%)
Sep 16, 2003 5.855 6.119 5.844 6.062 29,280,498 +0.21(+3.54%)
Sep 15, 2003 6.062 6.077 5.834 5.855 33,773,240 -0.39(-6.22%)
Sep 12, 2003 6.233 6.290 6.129 6.243 9,762,739 -0.07(-1.07%)
Sep 11, 2003 6.088 6.373 6.072 6.310 13,887,406 +0.21(+3.48%)
Sep 10, 2003 5.730 6.357 5.730 6.098 17,202,580 -0.37(-5.69%)
Sep 09, 2003 6.647 6.652 6.404 6.466 14,558,315 -0.23(-3.41%)
Sep 08, 2003 6.554 6.699 6.476 6.694 12,600,981 +0.33(+5.13%)
Sep 05, 2003 6.217 6.502 6.202 6.367 13,639,385 +0.20(+3.28%)
Sep 04, 2003 6.098 6.222 6.083 6.165 11,196,819 +0.07(+1.19%)
Sep 03, 2003 6.269 6.269 6.088 6.093 8,951,510 -0.18(-2.89%)
Sep 02, 2003 6.103 6.274 6.103 6.274 10,554,089 +0.17(+2.80%)
Aug 29, 2003 6.114 6.145 6.088 6.103 6,352,217 +0.04(+0.68%)
Aug 28, 2003 6.176 6.191 6.020 6.062 10,450,634 -0.05(-0.85%)
Aug 27, 2003 5.937 6.165 5.917 6.114 15,670,257 +0.18(+2.97%)
Aug 26, 2003 5.829 5.953 5.792 5.937 15,709,632 +0.01(+0.09%)
Aug 25, 2003 5.937 6.031 5.834 5.932 9,464,536 -0.01(-0.09%)
Aug 22, 2003 6.093 6.202 5.932 5.937 26,871,322 +0.03(+0.44%)
Aug 21, 2003 5.725 5.958 5.715 5.912 18,601,338 +0.24(+4.20%)
Aug 20, 2003 5.596 5.673 5.518 5.673 10,981,803 +0.03(+0.55%)
Aug 19, 2003 5.549 5.652 5.528 5.642 17,990,648 +0.09(+1.68%)
Aug 18, 2003 5.285 5.554 5.285 5.549 15,780,660 +0.24(+4.49%)
Aug 15, 2003 5.414 5.414 5.233 5.311 7,925,265 +0.05(+0.89%)
Aug 14, 2003 5.207 5.336 5.171 5.264 13,650,194 +0.08(+1.50%)
Aug 13, 2003 5.103 5.238 5.083 5.186 12,981,793 +0.17(+3.41%)
Aug 12, 2003 4.974 5.026 4.912 5.015 10,312,438 +0.08(+1.68%)
Aug 11, 2003 4.922 4.969 4.901 4.932 9,895,532 +0.04(+0.85%)
Aug 08, 2003 5.171 5.176 4.829 4.891 19,978,092 -0.29(-5.60%)
Aug 07, 2003 5.176 5.186 5.129 5.181 14,002,441 +0.00(+0.00%)
Aug 06, 2003 5.134 5.181 5.077 5.181 13,000,130 +0.05(+0.91%)
Aug 05, 2003 5.124 5.212 5.108 5.134 15,250,456 -0.11(-2.17%)
Aug 04, 2003 5.254 5.279 5.165 5.248 12,149,140 +0.02(+0.30%)
Aug 01, 2003 5.233 5.238 5.176 5.233 11,187,940 +0.05(+1.00%)
Jul 31, 2003 5.103 5.233 4.906 5.181 24,581,428 +0.27(+5.49%)
Jul 30, 2003 4.974 4.974 4.886 4.912 14,233,862 -0.10(-1.96%)
Jul 29, 2003 4.663 5.103 4.663 5.010 13,218,812 -0.13(-2.62%)
Jul 28, 2003 5.103 5.233 4.798 5.145 14,520,485 +0.04(+0.81%)
Jul 25, 2003 5.077 5.108 4.974 5.103 11,661,977 -0.01(-0.10%)
Jul 24, 2003 5.440 5.440 5.077 5.108 27,616,156 -0.11(-2.09%)
Jul 23, 2003 5.155 5.248 5.108 5.217 11,365,318 +0.10(+1.92%)
Jul 22, 2003 5.103 5.119 5.005 5.119 13,387,119 +0.15(+3.02%)
Jul 21, 2003 5.077 5.093 4.917 4.969 19,879,850 -0.14(-2.74%)
Jul 18, 2003 5.176 5.181 5.041 5.108 13,478,606 -0.03(-0.60%)
Jul 17, 2003 5.181 5.222 5.088 5.140 14,000,704 -0.26(-4.80%)
Jul 16, 2003 5.440 5.440 5.300 5.399 14,469,337 +0.04(+0.77%)
Jul 15, 2003 5.388 5.399 5.259 5.357 17,737,416 -0.02(-0.39%)
Jul 14, 2003 5.430 5.533 5.378 5.378 21,205,456 +0.14(+2.67%)
Jul 11, 2003 5.264 5.305 5.228 5.238 12,179,443 +0.06(+1.10%)
Jul 10, 2003 5.285 5.295 5.181 5.181 38,828,224 -0.32(-5.84%)
Jul 09, 2003 5.482 5.539 5.404 5.502 61,189,048 +0.08(+1.43%)
Jul 08, 2003 5.544 5.580 5.404 5.425 39,599,884 -0.30(-5.25%)
Jul 07, 2003 5.658 5.735 5.637 5.725 28,583,724 +0.53(+10.19%)
Jul 03, 2003 5.219 5.248 5.162 5.195 9,161,090 -0.05(-1.01%)
Jul 02, 2003 5.119 5.248 5.071 5.248 17,734,552 +0.26(+5.19%)
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.