Indicators

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.440	5.461	5.362	5.383	9,236,396	-0.05(-0.95%)
Feb 26, 2004	5.414	5.497	5.378	5.435	8,119,049	-0.05(-0.85%)
Feb 25, 2004	5.414	5.528	5.373	5.482	7,955,761	+0.09(+1.63%)
Feb 24, 2004	5.326	5.404	5.290	5.393	9,114,412	+0.06(+1.07%)
Feb 23, 2004	5.445	5.471	5.285	5.336	17,750,540	-0.06(-1.06%)
Feb 20, 2004	5.450	5.497	5.393	5.393	9,314,566	-0.06(-1.14%)
Feb 19, 2004	5.596	5.611	5.440	5.456	9,975,825	-0.06(-1.03%)
Feb 18, 2004	5.611	5.642	5.492	5.513	10,061,522	-0.08(-1.39%)
Feb 17, 2004	5.596	5.606	5.523	5.590	7,163,640	+0.08(+1.51%)
Feb 13, 2004	5.673	5.699	5.487	5.507	10,221,915	-0.13(-2.39%)
Feb 12, 2004	5.689	5.751	5.637	5.642	5,043,596	-0.05(-0.82%)
Feb 11, 2004	5.699	5.730	5.621	5.689	8,131,981	-0.03(-0.45%)
Feb 10, 2004	5.684	5.751	5.658	5.715	4,982,025	+0.05(+0.82%)
Feb 09, 2004	5.803	5.823	5.637	5.668	7,524,186	-0.06(-1.08%)
Feb 06, 2004	5.570	5.777	5.554	5.730	11,000,525	+0.21(+3.85%)
Feb 05, 2004	5.440	5.533	5.409	5.518	7,978,922	+0.17(+3.20%)
Feb 04, 2004	5.487	5.492	5.347	5.347	12,842,439	-0.20(-3.55%)
Feb 03, 2004	5.596	5.637	5.539	5.544	10,214,967	-0.11(-2.01%)

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.