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

Taiwan Semiconductor ADR (NY: TSM )

149.01 +6.22 (+4.36%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 29, 2003 6.120 6.151 6.094 6.110 6,345,553 +0.04(+0.68%)
Aug 28, 2003 6.182 6.198 6.027 6.068 10,439,670 -0.05(-0.85%)
Aug 27, 2003 5.944 6.172 5.923 6.120 15,653,817 +0.18(+2.97%)
Aug 26, 2003 5.835 5.959 5.798 5.944 15,693,150 +0.01(+0.09%)
Aug 25, 2003 5.944 6.037 5.840 5.939 9,454,606 -0.01(-0.09%)
Aug 22, 2003 6.099 6.208 5.939 5.944 26,843,130 +0.03(+0.44%)
Aug 21, 2003 5.731 5.964 5.721 5.918 18,581,822 +0.24(+4.20%)
Aug 20, 2003 5.601 5.679 5.524 5.679 10,970,282 +0.03(+0.55%)
Aug 19, 2003 5.555 5.658 5.534 5.648 17,971,774 +0.09(+1.68%)
Aug 18, 2003 5.290 5.560 5.290 5.555 15,764,104 +0.24(+4.49%)
Aug 15, 2003 5.420 5.420 5.238 5.316 7,916,950 +0.05(+0.89%)
Aug 14, 2003 5.212 5.342 5.176 5.269 13,635,873 +0.08(+1.50%)
Aug 13, 2003 5.109 5.244 5.088 5.192 12,968,174 +0.17(+3.41%)
Aug 12, 2003 4.979 5.031 4.917 5.021 10,301,618 +0.08(+1.68%)
Aug 11, 2003 4.927 4.974 4.906 4.938 9,885,150 +0.04(+0.85%)
Aug 08, 2003 5.176 5.181 4.834 4.896 19,957,132 -0.29(-5.60%)
Aug 07, 2003 5.181 5.192 5.135 5.186 13,987,750 +0.00(+0.00%)
Aug 06, 2003 5.140 5.186 5.083 5.186 12,986,491 +0.05(+0.91%)
Aug 05, 2003 5.129 5.218 5.114 5.140 15,234,457 -0.11(-2.17%)
Aug 04, 2003 5.259 5.285 5.171 5.254 12,136,394 +0.02(+0.30%)
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.