Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.103 5.139 4.922 4.937 18,795,058 -0.22(-4.32%)
Apr 29, 2004 5.274 5.284 5.072 5.160 16,832,204 -0.15(-2.83%)
Apr 28, 2004 5.492 5.492 5.284 5.310 16,466,618 -0.22(-3.94%)
Apr 27, 2004 5.683 5.699 5.523 5.528 8,553,438 -0.14(-2.47%)
Apr 26, 2004 5.802 5.833 5.657 5.668 9,188,485 -0.16(-2.76%)
Apr 23, 2004 5.688 5.844 5.657 5.828 16,736,272 +0.23(+4.07%)
Apr 22, 2004 5.528 5.626 5.455 5.600 14,957,177 +0.15(+2.66%)
Apr 21, 2004 5.388 5.476 5.383 5.455 11,418,868 +0.15(+2.73%)
Apr 20, 2004 5.481 5.523 5.305 5.310 10,464,368 -0.04(-0.77%)
Apr 19, 2004 5.258 5.388 5.254 5.352 7,922,831 +0.00(+0.00%)
Apr 16, 2004 5.347 5.398 5.300 5.352 7,782,117 -0.07(-1.34%)
Apr 15, 2004 5.492 5.528 5.352 5.424 10,143,564 -0.15(-2.60%)
Apr 14, 2004 5.543 5.621 5.481 5.569 12,593,800 +0.07(+1.32%)
Apr 13, 2004 5.528 5.543 5.476 5.497 8,901,652 -0.03(-0.47%)
Apr 12, 2004 5.466 5.543 5.450 5.523 4,605,148 +0.09(+1.72%)
Apr 08, 2004 5.569 5.569 5.409 5.429 6,197,976 -0.08(-1.41%)
Apr 07, 2004 5.621 5.621 5.424 5.507 8,416,199 -0.07(-1.21%)
Apr 06, 2004 5.595 5.663 5.543 5.574 9,249,287 -0.03(-0.55%)
Apr 05, 2004 5.507 5.606 5.507 5.606 8,884,473 +0.15(+2.75%)
Apr 02, 2004 5.466 5.492 5.362 5.455 12,716,563 +0.11(+2.03%)
Apr 01, 2004 5.481 5.481 5.326 5.347 13,173,063 -0.06(-1.15%)
Mar 31, 2004 5.429 5.429 5.331 5.409 7,272,729 -0.02(-0.29%)
Mar 30, 2004 5.310 5.435 5.300 5.424 9,664,287 +0.04(+0.77%)
Mar 29, 2004 5.466 5.549 5.362 5.383 17,593,682 +0.21(+4.11%)
Mar 26, 2004 5.274 5.274 5.124 5.170 20,152,976 -0.16(-2.92%)
Mar 25, 2004 5.310 5.388 5.279 5.326 23,023,424 +0.02(+0.29%)
Mar 24, 2004 5.144 5.347 5.139 5.310 20,948,810 +0.18(+3.54%)
Mar 23, 2004 4.984 5.155 4.948 5.129 32,992,688 +0.31(+6.45%)
Mar 22, 2004 4.870 4.973 4.797 4.818 30,926,182 -0.46(-8.64%)
Mar 19, 2004 5.362 5.362 5.227 5.274 15,390,514 -0.10(-1.93%)
Mar 18, 2004 5.378 5.424 5.295 5.378 10,986,303 +0.05(+0.97%)
Mar 17, 2004 5.388 5.414 5.243 5.326 14,191,840 +0.03(+0.59%)
Mar 16, 2004 5.362 5.409 5.258 5.295 6,570,896 -0.02(-0.29%)
Mar 15, 2004 5.264 5.336 5.253 5.310 15,655,728 -0.15(-2.75%)
Mar 12, 2004 5.300 5.512 5.300 5.460 13,826,833 +0.20(+3.74%)
Mar 11, 2004 5.336 5.378 5.227 5.264 26,531,622 -0.12(-2.31%)
Mar 10, 2004 5.450 5.486 5.347 5.388 12,104,680 -0.14(-2.53%)
Mar 09, 2004 5.595 5.637 5.481 5.528 13,216,493 -0.06(-1.02%)
Mar 08, 2004 5.782 5.813 5.543 5.585 13,838,221 -0.22(-3.75%)
Mar 05, 2004 5.751 5.865 5.688 5.802 12,032,682 -0.04(-0.62%)
Mar 04, 2004 5.699 5.854 5.699 5.839 9,891,475 +0.14(+2.45%)
Mar 03, 2004 5.751 5.787 5.657 5.699 12,530,682 -0.10(-1.79%)
Mar 02, 2004 5.725 5.865 5.694 5.802 20,152,010 +0.16(+2.85%)
Mar 01, 2004 5.476 5.652 5.466 5.642 13,742,675 +0.26(+4.81%)
Feb 27, 2004 5.440 5.460 5.362 5.383 9,236,934 -0.05(-0.95%)
Feb 26, 2004 5.414 5.497 5.378 5.435 8,119,522 -0.05(-0.85%)
Feb 25, 2004 5.414 5.528 5.372 5.481 7,956,224 +0.09(+1.63%)
Feb 24, 2004 5.326 5.403 5.290 5.393 9,114,943 +0.06(+1.07%)
Feb 23, 2004 5.445 5.471 5.284 5.336 17,751,574 -0.06(-1.06%)
Feb 20, 2004 5.450 5.497 5.393 5.393 9,315,108 -0.06(-1.14%)
Feb 19, 2004 5.595 5.611 5.440 5.455 9,976,405 -0.06(-1.03%)
Feb 18, 2004 5.611 5.642 5.492 5.512 10,062,108 -0.08(-1.39%)
Feb 17, 2004 5.595 5.606 5.523 5.590 7,164,057 +0.08(+1.51%)
Feb 13, 2004 5.673 5.699 5.486 5.507 10,222,510 -0.13(-2.39%)
Feb 12, 2004 5.688 5.751 5.637 5.642 5,043,890 -0.05(-0.82%)
Feb 11, 2004 5.699 5.730 5.621 5.688 8,132,454 -0.03(-0.45%)
Feb 10, 2004 5.683 5.751 5.657 5.714 4,982,315 +0.05(+0.82%)
Feb 09, 2004 5.802 5.823 5.637 5.668 7,524,624 -0.06(-1.09%)
Feb 06, 2004 5.569 5.777 5.554 5.730 11,001,166 +0.21(+3.85%)
Feb 05, 2004 5.440 5.533 5.409 5.517 7,979,387 +0.17(+3.20%)
Feb 04, 2004 5.486 5.492 5.347 5.347 12,843,186 -0.20(-3.55%)
Feb 03, 2004 5.595 5.637 5.538 5.543 10,215,561 -0.11(-2.01%)
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.