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 (%)
Apr 30, 2004 5.103 5.140 4.922 4.938 18,793,964 -0.22(-4.32%)
Apr 29, 2004 5.274 5.285 5.072 5.160 16,831,224 -0.15(-2.83%)
Apr 28, 2004 5.492 5.492 5.285 5.311 16,465,660 -0.22(-3.94%)
Apr 27, 2004 5.684 5.699 5.523 5.528 8,552,940 -0.14(-2.47%)
Apr 26, 2004 5.803 5.834 5.658 5.668 9,187,950 -0.16(-2.76%)
Apr 23, 2004 5.689 5.844 5.658 5.829 16,735,298 +0.23(+4.07%)
Apr 22, 2004 5.528 5.627 5.456 5.601 14,956,306 +0.15(+2.66%)
Apr 21, 2004 5.388 5.476 5.383 5.456 11,418,203 +0.15(+2.73%)
Apr 20, 2004 5.482 5.523 5.305 5.311 10,463,759 -0.04(-0.77%)
Apr 19, 2004 5.259 5.388 5.255 5.352 7,922,370 +0.00(+0.00%)
Apr 16, 2004 5.347 5.399 5.300 5.352 7,781,664 -0.07(-1.34%)
Apr 15, 2004 5.492 5.528 5.352 5.425 10,142,973 -0.15(-2.60%)
Apr 14, 2004 5.544 5.621 5.482 5.570 12,593,067 +0.07(+1.32%)
Apr 13, 2004 5.528 5.544 5.476 5.497 8,901,134 -0.03(-0.47%)
Apr 12, 2004 5.466 5.544 5.450 5.523 4,604,880 +0.09(+1.72%)
Apr 08, 2004 5.570 5.570 5.409 5.430 6,197,615 -0.08(-1.41%)
Apr 07, 2004 5.621 5.621 5.425 5.507 8,415,709 -0.07(-1.21%)
Apr 06, 2004 5.596 5.663 5.544 5.575 9,248,749 -0.03(-0.55%)
Apr 05, 2004 5.507 5.606 5.507 5.606 8,883,956 +0.15(+2.75%)
Apr 02, 2004 5.466 5.492 5.362 5.456 12,715,823 +0.11(+2.03%)
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.