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 (%)
Jul 30, 2004 4.210 4.239 4.162 4.210 9,831,761 +0.07(+1.57%)
Jul 29, 2004 4.133 4.162 4.068 4.145 16,989,896 +0.14(+3.55%)
Jul 28, 2004 4.109 4.198 3.914 4.003 13,550,616 -0.05(-1.17%)
Jul 27, 2004 4.003 4.062 3.961 4.050 16,337,727 +0.12(+3.16%)
Jul 26, 2004 3.997 4.003 3.902 3.926 13,358,652 -0.05(-1.19%)
Jul 23, 2004 4.222 4.222 3.908 3.973 27,237,720 -0.29(-6.80%)
Jul 22, 2004 4.162 4.275 4.133 4.263 14,913,136 +0.14(+3.30%)
Jul 21, 2004 4.287 4.304 4.091 4.127 15,137,404 -0.07(-1.69%)
Jul 20, 2004 4.062 4.204 4.062 4.198 11,981,924 +0.09(+2.16%)
Jul 19, 2004 4.174 4.180 4.021 4.109 12,819,800 -0.04(-0.86%)
Jul 16, 2004 4.316 4.322 4.145 4.145 11,324,343 -0.05(-1.27%)
Jul 15, 2004 4.287 4.287 4.180 4.198 16,854,254 -0.04(-0.84%)
Jul 14, 2004 4.387 4.393 4.204 4.233 22,149,072 -0.28(-6.16%)
Jul 13, 2004 4.482 4.547 4.470 4.511 4,509,543 +0.02(+0.53%)
Jul 12, 2004 4.523 4.529 4.434 4.488 9,532,399 -0.15(-3.31%)
Jul 09, 2004 4.647 4.706 4.624 4.641 7,191,285 +0.06(+1.29%)
Jul 08, 2004 4.630 4.630 4.535 4.582 5,350,293 -0.05(-1.15%)
Jul 07, 2004 4.452 4.653 4.452 4.635 13,217,258 +0.20(+4.53%)
Jul 06, 2004 4.588 4.594 4.310 4.434 13,700,973 -0.18(-3.97%)
Jul 02, 2004 4.659 4.671 4.588 4.618 5,760,098 -0.08(-1.76%)
Jul 01, 2004 4.872 4.878 4.653 4.700 15,013,769 -0.21(-4.33%)
Jun 30, 2004 4.807 4.937 4.801 4.913 10,067,529 +0.10(+2.09%)
Jun 29, 2004 4.665 4.825 4.653 4.813 12,208,222 +0.18(+3.96%)
Jun 28, 2004 4.730 4.789 4.594 4.630 6,741,566 -0.08(-1.76%)
Jun 25, 2004 4.641 4.724 4.612 4.712 9,967,066 +0.11(+2.31%)
Jun 24, 2004 4.700 4.742 4.588 4.606 14,010,314 -0.07(-1.39%)
Jun 23, 2004 4.565 4.677 4.517 4.671 14,631,532 +0.18(+3.95%)
Jun 22, 2004 4.375 4.494 4.322 4.494 13,621,651 +0.21(+4.83%)
Jun 21, 2004 4.429 4.452 4.287 4.287 9,789,647 -0.09(-2.03%)
Jun 18, 2004 4.287 4.464 4.251 4.375 10,819,994 +0.01(+0.27%)
Jun 17, 2004 4.417 4.423 4.316 4.363 19,796,796 -0.04(-0.94%)
Jun 16, 2004 4.541 4.553 4.369 4.405 16,861,358 -0.18(-3.87%)
Jun 15, 2004 4.535 4.588 4.511 4.582 18,477,574 +0.11(+2.38%)
Jun 14, 2004 4.635 4.984 4.440 4.476 22,919,296 -0.23(-4.96%)
Jun 10, 2004 4.792 4.797 4.683 4.709 19,290,976 -0.08(-1.73%)
Jun 09, 2004 4.979 4.979 4.787 4.792 23,363,498 -0.22(-4.35%)
Jun 08, 2004 5.031 5.057 4.969 5.010 10,831,652 -0.02(-0.31%)
Jun 07, 2004 4.963 5.026 4.906 5.026 15,231,564 +0.18(+3.75%)
Jun 04, 2004 4.886 4.943 4.829 4.844 14,699,217 +0.02(+0.43%)
Jun 03, 2004 4.865 4.901 4.823 4.823 14,819,723 -0.22(-4.32%)
Jun 02, 2004 5.026 5.124 4.989 5.041 8,609,908 -0.11(-2.21%)
Jun 01, 2004 5.176 5.181 5.135 5.155 11,363,420 -0.11(-2.07%)
May 28, 2004 5.207 5.264 5.155 5.264 8,002,943 +0.06(+1.10%)
May 27, 2004 5.109 5.259 5.109 5.207 14,044,051 +0.10(+2.03%)
May 26, 2004 4.989 5.103 4.984 5.103 14,028,240 +0.15(+2.93%)
May 25, 2004 4.875 4.963 4.813 4.958 15,737,497 +0.08(+1.70%)
May 24, 2004 4.875 4.927 4.855 4.875 10,607,993 +0.00(+0.00%)
May 21, 2004 4.875 4.927 4.855 4.875 9,397,342 +0.05(+1.08%)
May 20, 2004 4.865 4.901 4.818 4.823 8,168,181 -0.04(-0.75%)
May 19, 2004 4.922 5.010 4.839 4.860 20,114,272 +0.11(+2.29%)
May 18, 2004 4.704 4.766 4.699 4.751 13,306,747 +0.09(+2.00%)
May 17, 2004 4.611 4.766 4.590 4.657 17,108,950 -0.23(-4.67%)
May 14, 2004 4.917 4.948 4.860 4.886 10,623,996 -0.12(-2.48%)
May 13, 2004 5.005 5.062 4.958 5.010 10,423,667 -0.02(-0.31%)
May 12, 2004 5.078 5.114 4.901 5.026 16,948,918 -0.06(-1.12%)
May 11, 2004 5.010 5.083 4.912 5.083 16,265,409 +0.23(+4.70%)
May 10, 2004 4.875 4.896 4.766 4.855 17,210,368 -0.11(-2.19%)
May 07, 2004 4.917 5.062 4.917 4.963 17,075,402 +0.06(+1.27%)
May 06, 2004 4.989 4.995 4.896 4.901 23,427,704 -0.10(-2.07%)
May 05, 2004 4.953 5.057 4.901 5.005 17,870,548 -0.12(-2.33%)
May 04, 2004 5.067 5.161 5.031 5.124 10,337,095 +0.15(+2.92%)
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.