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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2003 5.109 5.238 4.912 5.186 24,555,638 +0.27(+5.49%)
Jul 30, 2003 4.979 4.979 4.891 4.917 14,218,929 -0.10(-1.96%)
Jul 29, 2003 4.668 5.109 4.668 5.015 13,204,944 -0.13(-2.62%)
Jul 28, 2003 5.109 5.238 4.803 5.150 14,505,251 +0.04(+0.81%)
Jul 25, 2003 5.083 5.114 4.979 5.109 11,649,742 -0.01(-0.10%)
Jul 24, 2003 5.446 5.446 5.083 5.114 27,587,182 -0.11(-2.09%)
Jul 23, 2003 5.161 5.254 5.114 5.223 11,353,394 +0.10(+1.92%)
Jul 22, 2003 5.109 5.124 5.010 5.124 13,373,074 +0.15(+3.02%)
Jul 21, 2003 5.083 5.098 4.922 4.974 19,858,992 -0.14(-2.74%)
Jul 18, 2003 5.181 5.186 5.046 5.114 13,464,465 -0.03(-0.60%)
Jul 17, 2003 5.186 5.228 5.093 5.145 13,986,015 -0.26(-4.80%)
Jul 16, 2003 5.446 5.446 5.306 5.404 14,454,157 +0.04(+0.77%)
Jul 15, 2003 5.394 5.404 5.264 5.363 17,718,806 -0.02(-0.39%)
Jul 14, 2003 5.435 5.539 5.384 5.384 21,183,208 +0.14(+2.67%)
Jul 11, 2003 5.269 5.311 5.233 5.244 12,166,665 +0.06(+1.10%)
Jul 10, 2003 5.290 5.301 5.186 5.186 38,787,488 -0.32(-5.84%)
Jul 09, 2003 5.487 5.544 5.409 5.508 61,124,852 +0.08(+1.43%)
Jul 08, 2003 5.550 5.586 5.409 5.430 39,558,340 -0.30(-5.25%)
Jul 07, 2003 5.664 5.741 5.643 5.731 28,553,736 +0.53(+10.19%)
Jul 03, 2003 5.225 5.254 5.167 5.201 9,151,479 -0.05(-1.01%)
Jul 02, 2003 5.124 5.254 5.076 5.254 17,715,946 +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.