Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.462 4.038 3.462 4.019 23,090,152 -0.11(-2.67%)
Apr 29, 2003 3.866 4.135 3.866 4.130 40,887,724 +0.44(+11.83%)
Apr 28, 2003 3.602 3.736 3.563 3.693 14,273,833 +0.05(+1.45%)
Apr 25, 2003 3.602 3.664 3.510 3.640 13,345,054 -0.08(-2.07%)
Apr 24, 2003 3.794 3.803 3.702 3.717 12,840,056 -0.24(-6.18%)
Apr 23, 2003 3.933 3.962 3.851 3.962 9,688,872 +0.03(+0.86%)
Apr 22, 2003 3.822 3.942 3.722 3.928 22,029,970 +0.11(+2.76%)
Apr 21, 2003 3.842 3.846 3.770 3.822 8,432,521 +0.07(+1.79%)
Apr 17, 2003 3.688 3.813 3.664 3.755 12,582,872 +0.05(+1.43%)
Apr 16, 2003 3.698 3.736 3.640 3.702 17,869,208 +0.15(+4.33%)
Apr 15, 2003 3.626 3.659 3.534 3.549 12,015,609 -0.08(-2.25%)
Apr 14, 2003 3.568 3.630 3.515 3.630 6,207,825 +0.09(+2.44%)
Apr 11, 2003 3.626 3.669 3.544 3.544 4,548,518 -0.04(-1.07%)
Apr 10, 2003 3.582 3.640 3.529 3.582 8,354,845 -0.04(-1.06%)
Apr 09, 2003 3.577 3.678 3.568 3.621 6,656,388 -0.04(-1.05%)
Apr 08, 2003 3.722 3.731 3.630 3.659 9,990,413 -0.06(-1.68%)
Apr 07, 2003 3.746 3.822 3.698 3.722 17,347,342 +0.12(+3.47%)
Apr 04, 2003 3.654 3.654 3.577 3.597 7,193,247 -0.00(-0.13%)
Apr 03, 2003 3.602 3.770 3.515 3.602 10,210,321 +0.02(+0.54%)
Apr 02, 2003 3.529 3.597 3.265 3.582 16,717,396 +0.27(+8.12%)
Apr 01, 2003 3.337 3.361 3.299 3.313 9,554,345 +0.03(+0.88%)
Mar 31, 2003 3.361 3.361 3.261 3.285 20,269,456 -0.27(-7.57%)
Mar 28, 2003 3.635 3.698 3.520 3.553 12,478,541 -0.12(-3.27%)
Mar 27, 2003 3.606 3.698 3.563 3.674 9,896,285 +0.03(+0.92%)
Mar 26, 2003 3.626 3.741 3.626 3.640 25,030,800 -0.24(-6.30%)
Mar 25, 2003 3.794 3.928 3.794 3.885 12,347,762 +0.07(+1.76%)
Mar 24, 2003 3.842 3.938 3.818 3.818 9,171,380 -0.26(-6.36%)
Mar 21, 2003 4.048 4.087 3.995 4.077 13,507,694 +0.09(+2.17%)
Mar 20, 2003 3.933 4.034 3.914 3.990 12,782,997 +0.06(+1.47%)
Mar 19, 2003 3.952 3.957 3.851 3.933 9,594,953 -0.01(-0.24%)
Mar 18, 2003 3.890 3.957 3.818 3.942 18,619,102 +0.16(+4.32%)
Mar 17, 2003 3.553 3.798 3.544 3.779 13,156,591 +0.08(+2.21%)
Mar 14, 2003 3.707 3.798 3.693 3.698 9,615,153 -0.01(-0.26%)
Mar 13, 2003 3.529 3.707 3.515 3.707 16,751,340 +0.26(+7.67%)
Mar 12, 2003 3.395 3.467 3.395 3.443 8,872,338 +0.08(+2.28%)
Mar 11, 2003 3.313 3.400 3.313 3.366 5,299,038 +0.07(+2.19%)
Mar 10, 2003 3.313 3.352 3.289 3.294 5,710,949 -0.05(-1.44%)
Mar 07, 2003 3.246 3.371 3.213 3.342 8,964,799 +0.06(+1.75%)
Mar 06, 2003 3.251 3.285 3.169 3.285 9,823,607 +0.03(+1.03%)
Mar 05, 2003 3.337 3.342 3.227 3.251 10,170,338 -0.10(-3.01%)
Mar 04, 2003 3.409 3.433 3.337 3.352 7,624,317 -0.14(-3.99%)
Mar 03, 2003 3.496 3.549 3.462 3.491 9,606,615 +0.09(+2.54%)
Feb 28, 2003 3.376 3.438 3.357 3.405 4,605,369 +0.05(+1.43%)
Feb 27, 2003 3.395 3.443 3.328 3.357 8,461,259 -0.03(-0.99%)
Feb 26, 2003 3.443 3.496 3.366 3.390 3,920,863 -0.07(-1.94%)
Feb 25, 2003 3.361 3.477 3.342 3.457 8,241,767 -0.03(-0.96%)
Feb 24, 2003 3.602 3.664 3.491 3.491 8,569,756 -0.10(-2.68%)
Feb 21, 2003 3.553 3.621 3.467 3.587 7,971,464 +0.03(+0.81%)
Feb 20, 2003 3.505 3.577 3.496 3.558 16,551,632 +0.21(+6.16%)
Feb 19, 2003 3.381 3.400 3.323 3.352 5,593,915 -0.04(-1.27%)
Feb 18, 2003 3.313 3.438 3.313 3.395 12,945,637 +0.11(+3.21%)
Feb 14, 2003 3.107 3.328 3.107 3.289 12,882,330 +0.22(+7.03%)
Feb 13, 2003 3.097 3.121 3.054 3.073 8,446,682 -0.05(-1.69%)
Feb 12, 2003 3.112 3.179 3.092 3.126 6,735,105 +0.02(+0.62%)
Feb 11, 2003 3.107 3.145 3.092 3.107 13,777,165 +0.00(+0.00%)
Feb 10, 2003 3.169 3.193 3.068 3.107 7,918,986 -0.10(-3.14%)
Feb 07, 2003 3.261 3.289 3.179 3.208 7,552,472 -0.05(-1.62%)
Feb 06, 2003 3.241 3.313 3.217 3.261 10,315,277 -0.16(-4.63%)
Feb 05, 2003 3.337 3.448 3.299 3.419 12,729,061 +0.15(+4.71%)
Feb 04, 2003 3.309 3.309 3.232 3.265 5,919,612 -0.04(-1.16%)
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.