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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2003 5.261 5.350 5.261 5.345 3,683,019 -0.02(-0.46%)
Nov 26, 2003 5.419 5.429 5.320 5.370 14,487,628 -0.00(-0.09%)
Nov 25, 2003 5.370 5.438 5.360 5.374 17,535,322 +0.02(+0.37%)
Nov 24, 2003 5.650 5.650 5.247 5.355 11,733,600 +0.09(+1.78%)
Nov 21, 2003 5.173 5.256 5.197 5.261 8,190,905 +0.09(+1.71%)
Nov 20, 2003 5.197 5.261 5.163 5.173 12,389,669 -0.09(-1.68%)
Nov 19, 2003 5.252 5.306 5.212 5.261 12,573,515 +0.01(+0.19%)
Nov 18, 2003 5.335 5.374 5.271 5.252 11,371,602 +0.01(+0.28%)
Nov 17, 2003 5.350 5.350 5.143 5.237 21,368,224 -0.11(-2.11%)
Nov 14, 2003 5.399 5.448 5.315 5.350 12,957,070 -0.05(-0.91%)
Nov 13, 2003 5.414 5.458 5.370 5.399 15,309,850 -0.01(-0.18%)
Nov 12, 2003 5.222 5.492 5.291 5.409 31,097,212 +0.19(+3.58%)
Nov 11, 2003 5.163 5.325 5.153 5.222 54,332,568 -0.07(-1.39%)
Nov 10, 2003 5.615 5.458 5.291 5.296 37,652,824 -0.32(-5.69%)
Nov 07, 2003 5.419 5.773 5.419 5.615 10,230,903 +0.02(+0.35%)
Nov 06, 2003 5.728 5.743 5.601 5.596 15,577,281 -0.13(-2.23%)
Nov 05, 2003 5.645 5.724 5.566 5.724 13,893,992 +0.11(+1.93%)
Nov 04, 2003 5.645 5.660 5.566 5.615 14,828,678 -0.03(-0.52%)
Nov 03, 2003 5.438 5.655 5.547 5.645 15,230,971 +0.21(+3.80%)
Oct 31, 2003 5.606 5.566 5.399 5.438 13,722,552 -0.17(-2.98%)
Oct 30, 2003 5.719 5.822 5.610 5.606 13,811,221 -0.11(-1.98%)
Oct 29, 2003 5.669 5.728 5.615 5.719 23,112,116 +0.03(+0.61%)
Oct 28, 2003 5.478 5.704 5.473 5.684 29,287,224 +0.55(+10.73%)
Oct 27, 2003 5.202 5.291 5.124 5.134 16,664,697 -0.02(-0.48%)
Oct 24, 2003 5.153 5.163 5.084 5.158 12,886,704 -0.00(-0.10%)
Oct 23, 2003 5.173 5.291 5.134 5.163 13,621,071 -0.10(-1.96%)
Oct 22, 2003 5.350 5.355 5.207 5.266 13,689,403 -0.19(-3.43%)
Oct 21, 2003 5.458 5.463 5.370 5.453 17,932,094 -0.04(-0.72%)
Oct 20, 2003 5.507 5.561 5.448 5.492 14,637,307 +0.03(+0.54%)
Oct 17, 2003 5.630 5.650 5.443 5.463 12,936,123 -0.24(-4.14%)
Oct 16, 2003 5.645 5.679 5.645 5.699 13,571,855 +0.08(+1.49%)
Oct 15, 2003 5.719 5.851 5.601 5.615 13,778,072 -0.10(-1.81%)
Oct 14, 2003 5.704 5.748 5.635 5.719 9,847,552 -0.11(-1.94%)
Oct 13, 2003 5.802 5.999 5.778 5.832 10,192,873 +0.06(+1.02%)
Oct 10, 2003 5.606 5.822 5.601 5.773 13,448,207 +0.19(+3.44%)
Oct 09, 2003 5.704 5.719 5.551 5.581 14,927,719 -0.05(-0.96%)
Oct 08, 2003 5.532 5.684 5.532 5.635 14,673,914 -0.15(-2.55%)
Oct 07, 2003 5.891 5.827 5.532 5.783 10,209,346 -0.11(-1.84%)
Oct 06, 2003 5.886 5.940 5.871 5.891 8,027,803 +0.00(+0.08%)
Oct 03, 2003 5.783 6.146 5.778 5.886 19,645,076 +0.30(+5.28%)
Oct 02, 2003 5.537 5.591 5.522 5.591 13,086,006 +0.18(+3.36%)
Oct 01, 2003 5.325 5.433 5.335 5.409 11,483,659 +0.08(+1.57%)
Sep 30, 2003 5.360 5.360 5.256 5.325 15,709,471 -0.10(-1.81%)
Sep 29, 2003 5.335 5.453 5.345 5.424 10,672,622 +0.09(+1.66%)
Sep 26, 2003 5.330 5.389 5.291 5.335 9,131,285 +0.00(+0.09%)
Sep 25, 2003 5.409 5.419 5.291 5.330 9,154,876 -0.05(-1.00%)
Sep 24, 2003 5.551 5.591 5.370 5.384 10,646,387 -0.17(-3.01%)
Sep 23, 2003 5.547 5.581 5.537 5.551 7,684,515 +0.04(+0.80%)
Sep 22, 2003 5.694 5.586 5.478 5.507 9,326,316 -0.19(-3.28%)
Sep 19, 2003 5.763 5.724 5.640 5.694 11,111,086 -0.07(-1.19%)
Sep 18, 2003 5.733 5.797 5.733 5.763 13,657,067 +0.03(+0.51%)
Sep 17, 2003 5.753 5.817 5.709 5.733 10,633,168 -0.02(-0.34%)
Sep 16, 2003 5.556 5.807 5.547 5.753 30,851,744 +0.20(+3.54%)
Sep 15, 2003 5.753 5.768 5.537 5.556 35,585,572 -0.37(-6.22%)
Sep 12, 2003 5.915 5.969 5.817 5.925 10,286,626 -0.06(-1.07%)
Sep 11, 2003 5.778 6.048 5.763 5.989 14,632,630 +0.20(+3.48%)
Sep 10, 2003 5.438 6.033 5.438 5.787 18,125,702 -0.35(-5.69%)
Sep 09, 2003 6.309 6.314 6.078 6.137 15,339,542 -0.22(-3.41%)
Sep 08, 2003 6.220 6.358 6.146 6.353 13,277,173 +0.31(+5.13%)
Sep 05, 2003 5.901 6.171 5.886 6.043 14,371,300 +0.19(+3.28%)
Sep 04, 2003 5.787 5.906 5.773 5.851 11,797,661 +0.07(+1.19%)
Sep 03, 2003 5.950 5.950 5.778 5.783 9,431,865 -0.17(-2.89%)
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.