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 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%)
Jul 01, 2003 4.836 4.989 4.836 4.989 9,675,135 +0.15(+3.17%)
Jun 30, 2003 4.869 4.888 4.821 4.836 8,353,752 +0.06(+1.20%)
Jun 27, 2003 4.807 4.831 4.749 4.778 7,981,455 -0.03(-0.60%)
Jun 26, 2003 4.792 4.864 4.773 4.807 12,167,190 +0.00(+0.00%)
Jun 25, 2003 4.812 4.917 4.797 4.807 9,917,358 +0.02(+0.50%)
Jun 24, 2003 4.826 4.884 4.773 4.783 9,912,772 -0.08(-1.58%)
Jun 23, 2003 4.994 5.013 4.826 4.860 11,625,630 -0.18(-3.62%)
Jun 20, 2003 5.133 5.152 5.023 5.042 8,057,123 -0.07(-1.31%)
Jun 19, 2003 5.114 5.215 5.037 5.109 10,619,219 -0.00(-0.09%)
Jun 18, 2003 4.965 5.157 4.917 5.114 14,111,431 +0.03(+0.57%)
Jun 17, 2003 4.874 5.099 4.845 5.085 13,489,616 +0.21(+4.33%)
Jun 16, 2003 4.783 4.903 4.749 4.874 9,884,422 +0.08(+1.60%)
Jun 13, 2003 4.980 4.980 4.788 4.797 9,670,966 -0.18(-3.57%)
Jun 12, 2003 5.037 5.061 4.956 4.975 13,408,319 +0.09(+1.77%)
Jun 11, 2003 4.797 4.908 4.730 4.888 19,054,476 -0.10(-1.93%)
Jun 10, 2003 4.999 5.023 4.845 4.984 9,769,773 +0.07(+1.37%)
Jun 09, 2003 5.061 5.061 4.874 4.917 18,320,930 -0.19(-3.67%)
Jun 06, 2003 5.229 5.383 5.090 5.104 27,827,426 +0.03(+0.66%)
Jun 05, 2003 4.850 5.085 4.797 5.071 19,549,134 +0.22(+4.55%)
Jun 04, 2003 4.605 4.888 4.591 4.850 21,164,646 +0.27(+5.97%)
Jun 03, 2003 4.668 4.740 4.495 4.577 27,273,568 -0.31(-6.29%)
Jun 02, 2003 5.013 5.085 4.884 4.884 21,892,772 +0.02(+0.39%)
May 30, 2003 4.773 4.884 4.711 4.864 29,828,784 +0.21(+4.54%)
May 29, 2003 4.567 4.716 4.553 4.653 16,146,557 +0.11(+2.43%)
May 28, 2003 4.342 4.581 4.342 4.543 19,571,856 +0.17(+3.84%)
May 27, 2003 4.169 4.399 4.150 4.375 14,086,625 +0.23(+5.56%)
May 23, 2003 4.222 4.226 4.111 4.145 8,510,300 -0.04(-1.03%)
May 22, 2003 4.078 4.202 4.054 4.188 12,165,940 +0.15(+3.68%)
May 21, 2003 3.982 4.063 3.982 4.039 11,281,682 -0.02(-0.59%)
May 20, 2003 4.116 4.135 4.015 4.063 12,254,532 -0.01(-0.35%)
May 19, 2003 4.150 4.202 4.058 4.078 11,649,393 -0.22(-5.03%)
May 16, 2003 4.413 4.413 4.246 4.294 9,750,804 -0.12(-2.72%)
May 15, 2003 4.303 4.413 4.294 4.413 15,860,351 +0.08(+1.88%)
May 14, 2003 4.298 4.351 4.183 4.332 21,710,374 +0.03(+0.67%)
May 13, 2003 4.270 4.313 4.174 4.303 14,953,164 +0.03(+0.79%)
May 12, 2003 4.116 4.274 4.102 4.270 13,043,735 +0.08(+1.95%)
May 09, 2003 4.102 4.222 4.034 4.188 17,877,758 +0.24(+6.08%)
May 08, 2003 4.006 4.097 3.929 3.948 12,392,528 -0.15(-3.63%)
May 07, 2003 4.102 4.145 4.049 4.097 11,022,575 -0.08(-1.84%)
May 06, 2003 4.226 4.226 4.097 4.174 17,896,102 -0.05(-1.25%)
May 05, 2003 4.250 4.298 4.130 4.226 9,867,954 -0.02(-0.56%)
May 02, 2003 4.097 4.294 4.068 4.250 18,408,272 +0.17(+4.11%)
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.