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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.526 5.619 5.526 5.614 3,506,480 -0.03(-0.46%)
Nov 26, 2003 5.692 5.702 5.588 5.640 13,793,189 -0.01(-0.09%)
Nov 25, 2003 5.640 5.712 5.630 5.645 16,694,797 +0.02(+0.37%)
Nov 24, 2003 5.934 5.934 5.511 5.624 11,171,171 +0.10(+1.78%)
Nov 21, 2003 5.433 5.521 5.459 5.526 7,798,289 +0.09(+1.71%)
Nov 20, 2003 5.459 5.526 5.423 5.433 11,795,793 -0.09(-1.68%)
Nov 19, 2003 5.516 5.573 5.475 5.526 11,970,826 +0.01(+0.19%)
Nov 18, 2003 5.604 5.645 5.537 5.516 10,826,525 +0.02(+0.28%)
Nov 17, 2003 5.619 5.619 5.402 5.500 20,343,976 -0.12(-2.11%)
Nov 14, 2003 5.671 5.723 5.583 5.619 12,335,996 -0.05(-0.91%)
Nov 13, 2003 5.686 5.733 5.640 5.671 14,576,000 -0.01(-0.18%)
Nov 12, 2003 5.485 5.769 5.557 5.681 29,606,622 +0.20(+3.58%)
Nov 11, 2003 5.423 5.593 5.413 5.485 51,728,236 -0.08(-1.39%)
Nov 10, 2003 5.898 5.733 5.557 5.562 35,848,004 -0.34(-5.69%)
Nov 07, 2003 5.692 6.063 5.692 5.898 9,740,503 +0.02(+0.35%)
Nov 06, 2003 6.017 6.032 5.883 5.877 14,830,612 -0.13(-2.23%)
Nov 05, 2003 5.929 6.012 5.846 6.012 13,228,009 +0.11(+1.93%)
Nov 04, 2003 5.929 5.945 5.846 5.898 14,117,892 -0.03(-0.52%)
Nov 03, 2003 5.712 5.939 5.826 5.929 14,500,902 +0.22(+3.80%)
Oct 31, 2003 5.888 5.846 5.671 5.712 13,064,786 -0.18(-2.98%)
Oct 30, 2003 6.007 6.115 5.893 5.888 13,149,205 -0.12(-1.98%)
Oct 29, 2003 5.955 6.017 5.898 6.007 22,004,278 +0.04(+0.61%)
Oct 28, 2003 5.753 5.991 5.748 5.970 27,883,394 +0.58(+10.73%)
Oct 27, 2003 5.464 5.557 5.382 5.392 15,865,905 -0.03(-0.48%)
Oct 24, 2003 5.413 5.423 5.340 5.418 12,269,003 -0.01(-0.10%)
Oct 23, 2003 5.433 5.557 5.392 5.423 12,968,169 -0.11(-1.96%)
Oct 22, 2003 5.619 5.624 5.469 5.531 13,033,226 -0.20(-3.43%)
Oct 21, 2003 5.733 5.738 5.640 5.728 17,072,552 -0.04(-0.72%)
Oct 20, 2003 5.784 5.841 5.723 5.769 13,935,695 +0.03(+0.54%)
Oct 17, 2003 5.914 5.934 5.717 5.738 12,316,053 -0.25(-4.14%)
Oct 16, 2003 5.929 5.965 5.929 5.986 12,921,313 +0.09(+1.49%)
Oct 15, 2003 6.007 6.146 5.883 5.898 13,117,645 -0.11(-1.81%)
Oct 14, 2003 5.991 6.038 5.919 6.007 9,375,527 -0.12(-1.94%)
Oct 13, 2003 6.094 6.301 6.069 6.125 9,704,296 +0.06(+1.02%)
Oct 10, 2003 5.888 6.115 5.883 6.063 12,803,591 +0.20(+3.44%)
Oct 09, 2003 5.991 6.007 5.831 5.862 14,212,186 -0.06(-0.96%)
Oct 08, 2003 5.810 5.970 5.810 5.919 13,970,546 -0.15(-2.55%)
Oct 07, 2003 6.187 6.120 5.810 6.074 9,719,980 -0.11(-1.84%)
Oct 06, 2003 6.182 6.239 6.167 6.187 7,643,004 +0.01(+0.08%)
Oct 03, 2003 6.074 6.456 6.069 6.182 18,703,424 +0.31(+5.28%)
Oct 02, 2003 5.815 5.872 5.800 5.872 12,458,752 +0.19(+3.36%)
Oct 01, 2003 5.593 5.707 5.604 5.681 10,933,210 +0.09(+1.57%)
Sep 30, 2003 5.630 5.630 5.521 5.593 14,956,466 -0.10(-1.81%)
Sep 29, 2003 5.604 5.728 5.614 5.697 10,161,049 +0.09(+1.66%)
Sep 26, 2003 5.599 5.661 5.557 5.604 8,693,593 +0.01(+0.09%)
Sep 25, 2003 5.681 5.692 5.557 5.599 8,716,053 -0.06(-1.00%)
Sep 24, 2003 5.831 5.872 5.640 5.655 10,136,072 -0.18(-3.01%)
Sep 23, 2003 5.826 5.862 5.815 5.831 7,316,172 +0.05(+0.80%)
Sep 22, 2003 5.981 5.867 5.753 5.784 8,879,276 -0.20(-3.28%)
Sep 19, 2003 6.053 6.012 5.924 5.981 10,578,496 -0.07(-1.19%)
Sep 18, 2003 6.022 6.089 6.022 6.053 13,002,440 +0.03(+0.51%)
Sep 17, 2003 6.043 6.110 5.996 6.022 10,123,486 -0.02(-0.34%)
Sep 16, 2003 5.836 6.100 5.826 6.043 29,372,922 +0.21(+3.54%)
Sep 15, 2003 6.043 6.058 5.815 5.836 33,879,844 -0.39(-6.22%)
Sep 12, 2003 6.213 6.270 6.110 6.223 9,793,556 -0.07(-1.07%)
Sep 11, 2003 6.069 6.353 6.053 6.291 13,931,241 +0.21(+3.48%)
Sep 10, 2003 5.712 6.337 5.712 6.079 17,256,880 -0.37(-5.69%)
Sep 09, 2003 6.626 6.631 6.384 6.446 14,604,269 -0.23(-3.41%)
Sep 08, 2003 6.533 6.678 6.456 6.673 12,640,756 +0.33(+5.13%)
Sep 05, 2003 6.198 6.482 6.182 6.347 13,682,438 +0.20(+3.28%)
Sep 04, 2003 6.079 6.203 6.063 6.146 11,232,161 +0.07(+1.19%)
Sep 03, 2003 6.249 6.249 6.069 6.074 8,979,766 -0.18(-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.