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

Taiwan Semiconductor ADR (NY: TSM )

141.89 -1.71 (-1.19%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 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 (%)
Sep 30, 2004 4.229 4.282 4.176 4.217 5,897,024 -0.03(-0.70%)
Sep 29, 2004 4.217 4.270 4.199 4.247 7,408,782 +0.05(+1.27%)
Sep 28, 2004 4.223 4.241 4.152 4.194 6,574,767 -0.04(-0.84%)
Sep 27, 2004 4.170 4.253 4.164 4.229 7,666,640 -0.08(-1.78%)
Sep 24, 2004 4.365 4.422 4.264 4.306 12,336,684 -0.17(-3.70%)
Sep 23, 2004 4.400 4.489 4.365 4.471 7,479,045 +0.07(+1.61%)
Sep 22, 2004 4.501 4.512 4.371 4.400 8,874,489 -0.18(-3.87%)
Sep 21, 2004 4.554 4.595 4.524 4.577 6,827,207 +0.06(+1.44%)
Sep 20, 2004 4.418 4.542 4.418 4.512 9,138,441 +0.06(+1.33%)
Sep 17, 2004 4.365 4.465 4.359 4.453 4,338,706 +0.07(+1.62%)
Sep 16, 2004 4.400 4.471 4.377 4.383 4,406,091 +0.00(+0.00%)
Sep 15, 2004 4.447 4.447 4.359 4.383 7,000,579 -0.09(-2.11%)
Sep 14, 2004 4.471 4.524 4.424 4.477 11,602,222 -0.02(-0.52%)
Sep 13, 2004 4.583 4.684 4.483 4.501 20,256,948 -0.01(-0.13%)
Sep 10, 2004 4.412 4.583 4.377 4.507 19,624,242 +0.18(+4.09%)
Sep 09, 2004 4.247 4.365 4.229 4.329 11,222,124 +0.16(+3.82%)
Sep 08, 2004 4.140 4.211 4.140 4.170 4,408,969 -0.03(-0.70%)
Sep 07, 2004 4.300 4.300 4.182 4.199 7,809,028 +0.03(+0.71%)
Sep 03, 2004 4.270 4.318 4.170 4.170 17,844,636 -0.32(-7.23%)
Sep 02, 2004 4.341 4.518 4.323 4.495 9,252,894 +0.07(+1.60%)
Sep 01, 2004 4.459 4.530 4.383 4.424 8,443,767 -0.04(-0.79%)
Aug 31, 2004 4.465 4.471 4.359 4.459 8,284,786 -0.04(-0.79%)
Aug 30, 2004 4.542 4.542 4.465 4.495 8,659,466 -0.05(-1.04%)
Aug 27, 2004 4.577 4.577 4.477 4.542 6,306,244 -0.01(-0.13%)
Aug 26, 2004 4.589 4.601 4.530 4.548 8,623,573 +0.01(+0.26%)
Aug 25, 2004 4.424 4.542 4.406 4.536 10,250,969 +0.14(+3.23%)
Aug 24, 2004 4.495 4.512 4.347 4.394 10,766,345 -0.06(-1.46%)
Aug 23, 2004 4.418 4.489 4.418 4.459 6,974,167 +0.05(+1.07%)
Aug 20, 2004 4.329 4.418 4.312 4.412 7,617,201 +0.05(+1.08%)
Aug 19, 2004 4.377 4.412 4.306 4.365 13,809,670 +0.04(+0.82%)
Aug 18, 2004 4.194 4.347 4.170 4.329 13,806,284 +0.21(+5.01%)
Aug 17, 2004 4.152 4.199 4.111 4.123 5,101,104 +0.00(+0.00%)
Aug 16, 2004 4.046 4.123 4.046 4.123 5,662,532 +0.06(+1.60%)
Aug 13, 2004 4.093 4.111 4.040 4.058 9,047,691 +0.02(+0.44%)
Aug 12, 2004 4.075 4.081 3.987 4.040 12,128,773 -0.06(-1.44%)
Aug 11, 2004 4.111 4.194 4.028 4.099 14,518,397 -0.11(-2.53%)
Aug 10, 2004 4.164 4.217 4.129 4.205 8,414,815 +0.13(+3.19%)
Aug 09, 2004 4.105 4.146 4.075 4.075 8,073,996 +0.01(+0.29%)
Aug 06, 2004 4.188 4.205 4.028 4.064 14,025,369 -0.14(-3.37%)
Aug 05, 2004 4.306 4.329 4.205 4.205 14,326,231 +0.00(+0.00%)
Aug 04, 2004 4.164 4.223 4.158 4.205 8,114,969 +0.01(+0.28%)
Aug 03, 2004 4.235 4.276 4.158 4.194 13,919,890 -0.01(-0.14%)
Aug 02, 2004 4.188 4.205 4.123 4.199 8,302,055 -0.01(-0.14%)
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.