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

Taiwan Semiconductor ADR (NY: TSM )

149.06 +6.27 (+4.39%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jul 30, 2004 4.205 4.235 4.158 4.205 9,842,088 +0.06(+1.57%)
Jul 29, 2004 4.129 4.158 4.064 4.140 17,007,744 +0.14(+3.54%)
Jul 28, 2004 4.105 4.194 3.910 3.999 13,564,850 -0.05(-1.17%)
Jul 27, 2004 3.999 4.058 3.957 4.046 16,354,889 +0.12(+3.16%)
Jul 26, 2004 3.993 3.999 3.898 3.922 13,372,684 -0.05(-1.19%)
Jul 23, 2004 4.217 4.217 3.904 3.969 27,266,332 -0.29(-6.80%)
Jul 22, 2004 4.158 4.270 4.129 4.258 14,928,801 +0.14(+3.29%)
Jul 21, 2004 4.282 4.300 4.087 4.123 15,153,304 -0.07(-1.69%)
Jul 20, 2004 4.058 4.199 4.058 4.194 11,994,511 +0.09(+2.16%)
Jul 19, 2004 4.170 4.176 4.016 4.105 12,833,266 -0.04(-0.86%)
Jul 16, 2004 4.312 4.318 4.140 4.140 11,336,238 -0.05(-1.27%)
Jul 15, 2004 4.282 4.282 4.176 4.194 16,871,958 -0.04(-0.84%)
Jul 14, 2004 4.383 4.388 4.199 4.229 22,172,338 -0.28(-6.16%)
Jul 13, 2004 4.477 4.542 4.465 4.507 4,514,280 +0.02(+0.53%)
Jul 12, 2004 4.518 4.524 4.430 4.483 9,542,412 -0.15(-3.31%)
Jul 09, 2004 4.642 4.701 4.619 4.636 7,198,839 +0.06(+1.29%)
Jul 08, 2004 4.625 4.625 4.530 4.577 5,355,913 -0.05(-1.15%)
Jul 07, 2004 4.447 4.648 4.447 4.631 13,231,142 +0.20(+4.53%)
Jul 06, 2004 4.583 4.589 4.306 4.430 13,715,365 -0.18(-3.97%)
Jul 02, 2004 4.654 4.666 4.583 4.613 5,766,149 -0.08(-1.76%)
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.