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 (%)
Dec 31, 2003 5.275 5.332 5.254 5.311 7,767,716 +0.06(+1.19%)
Dec 30, 2003 5.244 5.311 5.228 5.249 9,422,600 +0.05(+1.00%)
Dec 29, 2003 5.176 5.212 5.140 5.197 8,251,861 +0.08(+1.52%)
Dec 26, 2003 5.186 5.186 5.109 5.119 1,748,203 -0.01(-0.10%)
Dec 24, 2003 5.161 5.181 5.083 5.124 3,993,277 -0.04(-0.70%)
Dec 23, 2003 5.202 5.228 5.098 5.161 8,090,672 -0.02(-0.40%)
Dec 22, 2003 5.135 5.238 5.155 5.181 13,510,547 +0.05(+0.91%)
Dec 19, 2003 5.083 5.145 5.036 5.135 21,705,336 +0.06(+1.23%)
Dec 18, 2003 4.979 5.103 4.958 5.072 18,425,646 +0.17(+3.49%)
Dec 17, 2003 5.000 5.052 4.880 4.901 26,143,810 -0.18(-3.57%)
Dec 16, 2003 5.176 5.212 5.005 5.083 22,751,520 -0.08(-1.61%)
Dec 15, 2003 5.238 5.420 5.145 5.166 14,260,576 -0.07(-1.39%)
Dec 12, 2003 5.368 5.394 5.212 5.238 12,560,575 -0.13(-2.42%)
Dec 11, 2003 5.212 5.368 5.207 5.368 22,919,264 +0.26(+5.08%)
Dec 10, 2003 5.186 5.233 5.052 5.109 29,583,146 -0.14(-2.67%)
Dec 09, 2003 5.446 5.472 5.223 5.249 27,450,288 -0.23(-4.17%)
Dec 08, 2003 5.550 5.617 5.451 5.477 11,396,005 -0.12(-2.13%)
Dec 05, 2003 5.627 5.684 5.581 5.596 6,609,316 -0.18(-3.14%)
Dec 04, 2003 5.887 5.892 5.715 5.778 11,976,940 -0.03(-0.54%)
Dec 03, 2003 5.928 5.944 5.767 5.809 13,814,415 -0.05(-0.89%)
Dec 02, 2003 5.819 5.939 5.809 5.861 21,760,866 +0.11(+1.99%)
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.