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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 29, 2003 6.094 6.125 6.069 6.084 6,372,268 +0.04(+0.68%)
Aug 28, 2003 6.156 6.172 6.001 6.043 10,483,622 -0.05(-0.85%)
Aug 27, 2003 5.919 6.146 5.898 6.094 15,719,721 +0.18(+2.97%)
Aug 26, 2003 5.810 5.934 5.774 5.919 15,759,219 +0.01(+0.09%)
Aug 25, 2003 5.919 6.012 5.815 5.914 9,494,411 -0.01(-0.09%)
Aug 22, 2003 6.074 6.182 5.914 5.919 26,956,142 +0.03(+0.44%)
Aug 21, 2003 5.707 5.939 5.697 5.893 18,660,052 +0.24(+4.20%)
Aug 20, 2003 5.578 5.655 5.500 5.655 11,016,467 +0.03(+0.55%)
Aug 19, 2003 5.531 5.635 5.511 5.624 18,047,436 +0.09(+1.68%)
Aug 18, 2003 5.268 5.537 5.268 5.531 15,830,472 +0.24(+4.49%)
Aug 15, 2003 5.397 5.397 5.216 5.294 7,950,281 +0.05(+0.89%)
Aug 14, 2003 5.191 5.320 5.154 5.247 13,693,281 +0.08(+1.50%)
Aug 13, 2003 5.087 5.222 5.067 5.170 13,022,771 +0.17(+3.41%)
Aug 12, 2003 4.958 5.010 4.896 4.999 10,344,989 +0.08(+1.68%)
Aug 11, 2003 4.906 4.953 4.886 4.917 9,926,767 +0.04(+0.85%)
Aug 08, 2003 5.154 5.160 4.814 4.875 20,041,154 -0.29(-5.60%)
Aug 07, 2003 5.160 5.170 5.113 5.165 14,046,640 +0.00(+0.00%)
Aug 06, 2003 5.118 5.165 5.061 5.165 13,041,165 +0.05(+0.91%)
Aug 05, 2003 5.108 5.196 5.092 5.118 15,298,595 -0.11(-2.17%)
Aug 04, 2003 5.237 5.263 5.149 5.232 12,187,489 +0.02(+0.30%)
Aug 01, 2003 5.216 5.222 5.160 5.216 11,223,255 +0.05(+1.00%)
Jul 31, 2003 5.087 5.216 4.891 5.165 24,659,020 +0.27(+5.49%)
Jul 30, 2003 4.958 4.958 4.870 4.896 14,278,791 -0.10(-1.96%)
Jul 29, 2003 4.648 5.087 4.648 4.994 13,260,537 -0.13(-2.62%)
Jul 28, 2003 5.087 5.216 4.783 5.129 14,566,319 +0.04(+0.81%)
Jul 25, 2003 5.061 5.092 4.958 5.087 11,698,789 -0.01(-0.10%)
Jul 24, 2003 5.423 5.423 5.061 5.092 27,703,326 -0.11(-2.09%)
Jul 23, 2003 5.139 5.232 5.092 5.201 11,401,193 +0.10(+1.92%)
Jul 22, 2003 5.087 5.103 4.989 5.103 13,429,375 +0.15(+3.02%)
Jul 21, 2003 5.061 5.077 4.901 4.953 19,942,600 -0.14(-2.74%)
Jul 18, 2003 5.160 5.165 5.025 5.092 13,521,152 -0.03(-0.60%)
Jul 17, 2003 5.165 5.206 5.072 5.123 14,044,897 -0.26(-4.80%)
Jul 16, 2003 5.423 5.423 5.284 5.382 14,515,009 +0.04(+0.77%)
Jul 15, 2003 5.371 5.382 5.242 5.340 17,793,404 -0.02(-0.39%)
Jul 14, 2003 5.413 5.516 5.361 5.361 21,272,390 +0.14(+2.67%)
Jul 11, 2003 5.247 5.289 5.211 5.222 12,217,887 +0.06(+1.10%)
Jul 10, 2003 5.268 5.278 5.165 5.165 38,950,784 -0.32(-5.84%)
Jul 09, 2003 5.464 5.521 5.387 5.485 61,382,192 +0.08(+1.43%)
Jul 08, 2003 5.526 5.562 5.387 5.407 39,724,880 -0.30(-5.25%)
Jul 07, 2003 5.640 5.717 5.619 5.707 28,673,950 +0.53(+10.19%)
Jul 03, 2003 5.203 5.232 5.146 5.179 9,190,007 -0.05(-1.01%)
Jul 02, 2003 5.103 5.232 5.055 5.232 17,790,530 +0.26(+5.19%)
Jul 01, 2003 4.820 4.973 4.820 4.973 9,705,674 +0.15(+3.17%)
Jun 30, 2003 4.854 4.873 4.806 4.820 8,380,120 +0.06(+1.20%)
Jun 27, 2003 4.792 4.816 4.734 4.763 8,006,648 -0.03(-0.60%)
Jun 26, 2003 4.777 4.849 4.758 4.792 12,205,595 +0.00(+0.00%)
Jun 25, 2003 4.796 4.902 4.782 4.792 9,948,661 +0.02(+0.50%)
Jun 24, 2003 4.811 4.868 4.758 4.768 9,944,061 -0.08(-1.58%)
Jun 23, 2003 4.978 4.997 4.811 4.844 11,662,325 -0.18(-3.62%)
Jun 20, 2003 5.117 5.136 5.007 5.026 8,082,555 -0.07(-1.31%)
Jun 19, 2003 5.098 5.198 5.021 5.093 10,652,738 -0.00(-0.09%)
Jun 18, 2003 4.950 5.141 4.902 5.098 14,155,973 +0.03(+0.57%)
Jun 17, 2003 4.859 5.083 4.830 5.069 13,532,195 +0.21(+4.33%)
Jun 16, 2003 4.768 4.887 4.734 4.859 9,915,622 +0.08(+1.60%)
Jun 13, 2003 4.964 4.964 4.773 4.782 9,701,492 -0.18(-3.57%)
Jun 12, 2003 5.021 5.045 4.940 4.959 13,450,642 +0.09(+1.77%)
Jun 11, 2003 4.782 4.892 4.715 4.873 19,114,620 -0.10(-1.93%)
Jun 10, 2003 4.983 5.007 4.830 4.969 9,800,611 +0.07(+1.37%)
Jun 09, 2003 5.045 5.045 4.859 4.902 18,378,758 -0.19(-3.67%)
Jun 06, 2003 5.213 5.366 5.074 5.088 27,915,262 +0.03(+0.66%)
Jun 05, 2003 4.835 5.069 4.782 5.055 19,610,840 +0.22(+4.55%)
Jun 04, 2003 4.591 4.873 4.577 4.835 21,231,450 +0.27(+5.97%)
Jun 03, 2003 4.653 4.725 4.481 4.562 27,359,654 -0.31(-6.29%)
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.