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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 4.529 4.569 4.428 4.468 12,022,339 -0.10(-2.09%)
Nov 29, 2004 4.597 4.647 4.557 4.563 7,957,985 -0.01(-0.12%)
Nov 26, 2004 4.608 4.647 4.563 4.569 5,257,276 -0.07(-1.45%)
Nov 24, 2004 4.636 4.675 4.630 4.636 6,709,939 +0.05(+1.10%)
Nov 23, 2004 4.619 4.630 4.563 4.585 9,530,530 -0.03(-0.61%)
Nov 22, 2004 4.569 4.630 4.546 4.613 12,766,778 -0.12(-2.49%)
Nov 19, 2004 4.916 4.922 4.709 4.731 13,853,020 -0.18(-3.76%)
Nov 18, 2004 4.793 4.916 4.765 4.916 11,699,624 +0.10(+1.98%)
Nov 17, 2004 4.681 4.821 4.625 4.821 33,337,230 +0.28(+6.17%)
Nov 16, 2004 4.484 4.557 4.484 4.541 13,736,885 -0.03(-0.61%)
Nov 15, 2004 4.574 4.597 4.552 4.569 6,209,365 -0.03(-0.61%)
Nov 12, 2004 4.496 4.602 4.428 4.597 7,459,730 +0.12(+2.76%)
Nov 11, 2004 4.400 4.529 4.378 4.473 6,263,775 +0.01(+0.13%)
Nov 10, 2004 4.501 4.529 4.440 4.468 8,659,609 -0.06(-1.36%)
Nov 09, 2004 4.518 4.535 4.490 4.529 6,796,460 -0.02(-0.37%)
Nov 08, 2004 4.585 4.636 4.501 4.546 10,618,734 -0.10(-2.05%)
Nov 05, 2004 4.653 4.692 4.630 4.641 13,189,572 +0.06(+1.35%)
Nov 04, 2004 4.512 4.608 4.496 4.580 13,703,704 +0.10(+2.13%)
Nov 03, 2004 4.541 4.608 4.434 4.484 28,479,378 +0.09(+2.04%)
Nov 02, 2004 4.333 4.456 4.322 4.395 19,685,438 +0.13(+3.02%)
Nov 01, 2004 4.232 4.271 4.204 4.266 7,440,642 +0.02(+0.53%)
Oct 29, 2004 4.215 4.311 4.210 4.243 13,291,257 +0.07(+1.75%)
Oct 28, 2004 4.143 4.187 4.109 4.171 11,273,976 +0.03(+0.68%)
Oct 27, 2004 3.929 4.148 3.924 4.143 20,965,774 +0.18(+4.53%)
Oct 26, 2004 3.929 3.991 3.924 3.963 12,138,474 -0.03(-0.84%)
Oct 25, 2004 3.952 4.019 3.946 3.997 8,066,092 +0.05(+1.28%)
Oct 22, 2004 4.086 4.086 3.941 3.946 11,609,357 -0.17(-4.09%)
Oct 21, 2004 4.047 4.120 3.997 4.114 12,143,826 +0.11(+2.66%)
Oct 20, 2004 4.002 4.047 3.963 4.008 10,690,627 -0.02(-0.42%)
Oct 19, 2004 3.980 4.036 3.969 4.025 17,276,760 +0.12(+3.16%)
Oct 18, 2004 3.845 3.913 3.845 3.901 10,885,790 +0.02(+0.43%)
Oct 15, 2004 3.907 3.929 3.862 3.885 17,079,992 +0.02(+0.58%)
Oct 14, 2004 3.896 3.913 3.823 3.862 9,516,615 -0.02(-0.43%)
Oct 13, 2004 3.980 4.019 3.879 3.879 12,719,325 +0.01(+0.29%)
Oct 12, 2004 3.924 3.924 3.795 3.868 17,005,244 -0.13(-3.36%)
Oct 11, 2004 3.952 4.002 3.929 4.002 6,827,501 +0.05(+1.28%)
Oct 08, 2004 4.030 4.064 3.918 3.952 21,270,828 -0.15(-3.69%)
Oct 07, 2004 4.148 4.187 4.098 4.103 14,150,938 -0.08(-2.01%)
Oct 06, 2004 4.221 4.227 4.120 4.187 12,133,835 -0.03(-0.66%)
Oct 05, 2004 4.232 4.255 4.193 4.215 7,798,500 -0.07(-1.57%)
Oct 04, 2004 4.311 4.344 4.271 4.283 9,741,035 +0.08(+1.87%)
Oct 01, 2004 4.053 4.238 4.053 4.204 18,043,678 +0.20(+5.04%)
Sep 30, 2004 4.014 4.064 3.963 4.002 6,213,468 -0.03(-0.70%)
Sep 29, 2004 4.002 4.053 3.986 4.030 7,806,350 +0.05(+1.27%)
Sep 28, 2004 4.008 4.025 3.941 3.980 6,927,580 -0.03(-0.84%)
Sep 27, 2004 3.958 4.036 3.952 4.014 8,078,044 -0.07(-1.78%)
Sep 24, 2004 4.143 4.197 4.047 4.086 12,998,690 -0.16(-3.70%)
Sep 23, 2004 4.176 4.260 4.143 4.243 7,880,383 +0.07(+1.61%)
Sep 22, 2004 4.271 4.283 4.148 4.176 9,350,708 -0.17(-3.87%)
Sep 21, 2004 4.322 4.361 4.294 4.344 7,193,566 +0.06(+1.44%)
Sep 20, 2004 4.193 4.311 4.193 4.283 9,628,825 +0.06(+1.33%)
Sep 17, 2004 4.143 4.238 4.137 4.227 4,571,528 +0.07(+1.62%)
Sep 16, 2004 4.176 4.243 4.154 4.159 4,642,529 +0.00(+0.00%)
Sep 15, 2004 4.221 4.221 4.137 4.159 7,376,241 -0.09(-2.11%)
Sep 14, 2004 4.243 4.294 4.199 4.249 12,224,816 -0.02(-0.52%)
Sep 13, 2004 4.350 4.445 4.255 4.271 21,343,970 -0.01(-0.13%)
Sep 10, 2004 4.187 4.350 4.154 4.277 20,677,310 +0.17(+4.09%)
Sep 09, 2004 4.030 4.143 4.014 4.109 11,824,322 +0.15(+3.82%)
Sep 08, 2004 3.929 3.997 3.929 3.958 4,645,562 -0.03(-0.70%)
Sep 07, 2004 4.081 4.081 3.969 3.986 8,228,074 +0.03(+0.71%)
Sep 03, 2004 4.053 4.098 3.958 3.958 18,802,210 -0.31(-7.23%)
Sep 02, 2004 4.120 4.288 4.103 4.266 9,749,419 +0.07(+1.60%)
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.