Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

136.37 +1.43 (+1.06%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 2, 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 (%)
Nov 30, 2004 4.777 4.819 4.671 4.712 11,398,084 -0.10(-2.09%)
Nov 29, 2004 4.848 4.902 4.807 4.813 7,544,770 -0.01(-0.12%)
Nov 26, 2004 4.860 4.902 4.813 4.819 4,984,294 -0.07(-1.45%)
Nov 24, 2004 4.890 4.931 4.884 4.890 6,361,528 +0.05(+1.10%)
Nov 23, 2004 4.872 4.884 4.813 4.836 9,035,661 -0.03(-0.61%)
Nov 22, 2004 4.819 4.884 4.795 4.866 12,103,868 -0.12(-2.49%)
Nov 19, 2004 5.185 5.191 4.967 4.990 13,133,707 -0.20(-3.76%)
Nov 18, 2004 5.055 5.185 5.026 5.185 11,092,126 +0.10(+1.98%)
Nov 17, 2004 4.937 5.085 4.878 5.085 31,606,208 +0.30(+6.17%)
Nov 16, 2004 4.730 4.807 4.729 4.789 13,023,603 -0.03(-0.61%)
Nov 15, 2004 4.825 4.848 4.801 4.819 5,886,946 -0.03(-0.61%)
Nov 12, 2004 4.742 4.854 4.671 4.848 7,072,386 +0.13(+2.76%)
Nov 11, 2004 4.641 4.777 4.618 4.718 5,938,531 +0.01(+0.13%)
Nov 10, 2004 4.748 4.777 4.683 4.712 8,209,962 -0.07(-1.36%)
Nov 09, 2004 4.766 4.783 4.736 4.777 6,443,557 -0.02(-0.37%)
Nov 08, 2004 4.836 4.890 4.748 4.795 10,067,360 -0.10(-2.05%)
Nov 05, 2004 4.907 4.949 4.884 4.896 12,504,709 +0.07(+1.35%)
Nov 04, 2004 4.760 4.860 4.742 4.831 12,992,145 +0.10(+2.12%)
Nov 03, 2004 4.789 4.860 4.677 4.730 27,000,598 +0.09(+2.04%)
Nov 02, 2004 4.570 4.700 4.559 4.635 18,663,280 +0.14(+3.02%)
Nov 01, 2004 4.464 4.505 4.434 4.499 7,054,289 +0.02(+0.53%)
Oct 29, 2004 4.446 4.547 4.440 4.476 12,601,113 +0.08(+1.75%)
Oct 28, 2004 4.369 4.417 4.334 4.399 10,688,579 +0.03(+0.68%)
Oct 27, 2004 4.145 4.375 4.139 4.369 19,877,134 +0.19(+4.53%)
Oct 26, 2004 4.145 4.210 4.139 4.180 11,508,188 -0.04(-0.84%)
Oct 25, 2004 4.168 4.239 4.162 4.216 7,647,263 +0.05(+1.28%)
Oct 22, 2004 4.310 4.310 4.157 4.162 11,006,545 -0.18(-4.09%)
Oct 21, 2004 4.269 4.346 4.216 4.340 11,513,262 +0.11(+2.66%)
Oct 20, 2004 4.222 4.269 4.180 4.227 10,135,520 -0.02(-0.42%)
Oct 19, 2004 4.198 4.257 4.186 4.245 16,379,672 +0.13(+3.16%)
Oct 18, 2004 4.056 4.127 4.056 4.115 10,320,550 +0.02(+0.43%)
Oct 15, 2004 4.121 4.145 4.074 4.097 16,193,120 +0.02(+0.58%)
Oct 14, 2004 4.109 4.127 4.032 4.074 9,022,468 -0.02(-0.43%)
Oct 13, 2004 4.198 4.239 4.091 4.091 12,058,879 +0.01(+0.29%)
Oct 12, 2004 4.139 4.139 4.003 4.080 16,122,254 -0.14(-3.36%)
Oct 11, 2004 4.168 4.222 4.145 4.222 6,472,986 +0.05(+1.28%)
Oct 08, 2004 4.251 4.287 4.133 4.168 20,166,348 -0.16(-3.69%)
Oct 07, 2004 4.375 4.417 4.322 4.328 13,416,156 -0.09(-2.01%)
Oct 06, 2004 4.452 4.458 4.346 4.417 11,503,791 -0.03(-0.66%)
Oct 05, 2004 4.464 4.488 4.423 4.446 7,393,566 -0.07(-1.57%)
Oct 04, 2004 4.547 4.582 4.505 4.517 9,235,235 +0.08(+1.87%)
Oct 01, 2004 4.275 4.470 4.275 4.434 17,106,766 +0.21(+5.04%)
Sep 30, 2004 4.233 4.287 4.180 4.222 5,890,836 -0.03(-0.70%)
Sep 29, 2004 4.222 4.275 4.204 4.251 7,401,008 +0.05(+1.27%)
Sep 28, 2004 4.227 4.245 4.157 4.198 6,567,868 -0.04(-0.84%)
Sep 27, 2004 4.174 4.257 4.168 4.233 7,658,595 -0.08(-1.78%)
Sep 24, 2004 4.369 4.427 4.269 4.310 12,323,738 -0.17(-3.70%)
Sep 23, 2004 4.405 4.494 4.369 4.476 7,471,197 +0.07(+1.61%)
Sep 22, 2004 4.505 4.517 4.375 4.405 8,865,176 -0.18(-3.87%)
Sep 21, 2004 4.559 4.600 4.529 4.582 6,820,043 +0.07(+1.44%)
Sep 20, 2004 4.423 4.547 4.423 4.517 9,128,852 +0.06(+1.33%)
Sep 17, 2004 4.369 4.470 4.363 4.458 4,334,154 +0.07(+1.62%)
Sep 16, 2004 4.405 4.476 4.381 4.387 4,401,468 +0.00(+0.00%)
Sep 15, 2004 4.452 4.452 4.363 4.387 6,993,233 -0.09(-2.11%)
Sep 14, 2004 4.476 4.529 4.429 4.482 11,590,048 -0.02(-0.52%)
Sep 13, 2004 4.588 4.689 4.488 4.505 20,235,692 -0.01(-0.13%)
Sep 10, 2004 4.417 4.588 4.381 4.511 19,603,648 +0.18(+4.09%)
Sep 09, 2004 4.251 4.369 4.233 4.334 11,210,348 +0.16(+3.82%)
Sep 08, 2004 4.145 4.216 4.145 4.174 4,404,343 -0.03(-0.70%)
Sep 07, 2004 4.304 4.304 4.186 4.204 7,800,834 +0.03(+0.71%)
Sep 03, 2004 4.275 4.322 4.174 4.174 17,825,912 -0.33(-7.23%)
Sep 02, 2004 4.346 4.523 4.328 4.499 9,243,184 +0.07(+1.60%)
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.