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

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2004 4.772 4.814 4.666 4.707 11,410,057 -0.10(-2.09%)
Nov 29, 2004 4.843 4.896 4.802 4.808 7,552,695 -0.01(-0.12%)
Nov 26, 2004 4.855 4.896 4.808 4.814 4,989,529 -0.07(-1.45%)
Nov 24, 2004 4.885 4.926 4.879 4.885 6,368,211 +0.05(+1.10%)
Nov 23, 2004 4.867 4.879 4.808 4.831 9,045,152 -0.03(-0.61%)
Nov 22, 2004 4.814 4.879 4.790 4.861 12,116,582 -0.12(-2.49%)
Nov 19, 2004 5.180 5.186 4.961 4.985 13,147,503 -0.19(-3.76%)
Nov 18, 2004 5.050 5.180 5.020 5.180 11,103,777 +0.10(+1.98%)
Nov 17, 2004 4.932 5.079 4.873 5.079 31,639,408 +0.30(+6.17%)
Nov 16, 2004 4.725 4.802 4.724 4.784 13,037,283 -0.03(-0.61%)
Nov 15, 2004 4.820 4.843 4.796 4.814 5,893,130 -0.03(-0.61%)
Nov 12, 2004 4.737 4.849 4.666 4.843 7,079,815 +0.13(+2.76%)
Nov 11, 2004 4.636 4.772 4.613 4.713 5,944,769 +0.01(+0.13%)
Nov 10, 2004 4.743 4.772 4.678 4.707 8,218,586 -0.06(-1.36%)
Nov 09, 2004 4.761 4.778 4.731 4.772 6,450,325 -0.02(-0.37%)
Nov 08, 2004 4.831 4.885 4.743 4.790 10,077,935 -0.10(-2.05%)
Nov 05, 2004 4.902 4.944 4.879 4.890 12,517,844 +0.06(+1.35%)
Nov 04, 2004 4.755 4.855 4.737 4.825 13,005,792 +0.10(+2.13%)
Nov 03, 2004 4.784 4.855 4.672 4.725 27,028,960 +0.09(+2.04%)
Nov 02, 2004 4.566 4.696 4.554 4.631 18,682,884 +0.14(+3.02%)
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.