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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 5.269 5.326 5.248 5.305 7,775,874 +0.06(+1.19%)
Dec 30, 2003 5.238 5.305 5.222 5.243 9,432,496 +0.05(+1.00%)
Dec 29, 2003 5.171 5.207 5.134 5.191 8,260,527 +0.08(+1.52%)
Dec 26, 2003 5.181 5.181 5.103 5.114 1,750,039 -0.01(-0.10%)
Dec 24, 2003 5.155 5.176 5.077 5.119 3,997,471 -0.04(-0.70%)
Dec 23, 2003 5.197 5.222 5.093 5.155 8,099,169 -0.02(-0.40%)
Dec 22, 2003 5.129 5.233 5.150 5.176 13,524,736 +0.05(+0.91%)
Dec 19, 2003 5.077 5.140 5.031 5.129 21,728,132 +0.06(+1.23%)
Dec 18, 2003 4.974 5.098 4.953 5.067 18,444,998 +0.17(+3.49%)
Dec 17, 2003 4.995 5.046 4.875 4.896 26,171,268 -0.18(-3.57%)
Dec 16, 2003 5.171 5.207 5.000 5.077 22,775,414 -0.08(-1.61%)
Dec 15, 2003 5.233 5.414 5.140 5.160 14,275,553 -0.07(-1.39%)
Dec 12, 2003 5.362 5.388 5.207 5.233 12,573,766 -0.13(-2.42%)
Dec 11, 2003 5.207 5.362 5.202 5.362 22,943,336 +0.26(+5.08%)
Dec 10, 2003 5.181 5.228 5.046 5.103 29,614,216 -0.14(-2.67%)
Dec 09, 2003 5.440 5.466 5.217 5.243 27,479,118 -0.23(-4.17%)
Dec 08, 2003 5.544 5.611 5.445 5.471 11,407,974 -0.12(-2.13%)
Dec 05, 2003 5.621 5.678 5.575 5.590 6,616,258 -0.18(-3.14%)
Dec 04, 2003 5.880 5.886 5.709 5.772 11,989,519 -0.03(-0.54%)
Dec 03, 2003 5.922 5.937 5.761 5.803 13,828,923 -0.05(-0.88%)
Dec 02, 2003 5.813 5.932 5.803 5.855 21,783,720 +0.11(+1.99%)
Dec 01, 2003 5.632 5.756 5.647 5.741 14,869,837 +0.11(+1.93%)
Nov 28, 2003 5.544 5.637 5.544 5.632 3,495,447 -0.03(-0.46%)
Nov 26, 2003 5.709 5.720 5.606 5.658 13,749,788 -0.01(-0.09%)
Nov 25, 2003 5.658 5.730 5.647 5.663 16,642,266 +0.02(+0.37%)
Nov 24, 2003 5.953 5.953 5.528 5.642 11,136,020 +0.10(+1.78%)
Nov 21, 2003 5.450 5.539 5.476 5.544 7,773,751 +0.09(+1.71%)
Nov 20, 2003 5.476 5.544 5.440 5.450 11,758,676 -0.09(-1.68%)
Nov 19, 2003 5.533 5.590 5.492 5.544 11,933,159 +0.01(+0.19%)
Nov 18, 2003 5.621 5.663 5.554 5.533 10,792,458 +0.02(+0.28%)
Nov 17, 2003 5.637 5.637 5.419 5.518 20,279,962 -0.12(-2.11%)
Nov 14, 2003 5.689 5.741 5.601 5.637 12,297,180 -0.05(-0.91%)
Nov 13, 2003 5.704 5.751 5.658 5.689 14,530,136 -0.01(-0.18%)
Nov 12, 2003 5.502 5.787 5.575 5.699 29,513,464 +0.20(+3.58%)
Nov 11, 2003 5.440 5.611 5.430 5.502 51,565,468 -0.08(-1.39%)
Nov 10, 2003 5.917 5.751 5.575 5.580 35,735,204 -0.34(-5.69%)
Nov 07, 2003 5.709 6.083 5.709 5.917 9,709,854 +0.02(+0.35%)
Nov 06, 2003 6.036 6.051 5.901 5.896 14,783,946 -0.13(-2.23%)
Nov 05, 2003 5.948 6.031 5.865 6.031 13,186,386 +0.11(+1.93%)
Nov 04, 2003 5.948 5.963 5.865 5.917 14,073,469 -0.03(-0.52%)
Nov 03, 2003 5.730 5.958 5.844 5.948 14,455,274 +0.22(+3.80%)
Oct 31, 2003 5.906 5.865 5.689 5.730 13,023,677 -0.18(-2.98%)
Oct 30, 2003 6.026 6.134 5.912 5.906 13,107,830 -0.12(-1.98%)
Oct 29, 2003 5.974 6.036 5.917 6.026 21,935,040 +0.04(+0.61%)
Oct 28, 2003 5.772 6.010 5.766 5.989 27,795,656 +0.58(+10.73%)
Oct 27, 2003 5.482 5.575 5.399 5.409 15,815,982 -0.03(-0.48%)
Oct 24, 2003 5.430 5.440 5.357 5.435 12,230,398 -0.01(-0.10%)
Oct 23, 2003 5.450 5.575 5.409 5.440 12,927,364 -0.11(-1.96%)
Oct 22, 2003 5.637 5.642 5.487 5.549 12,992,216 -0.20(-3.43%)
Oct 21, 2003 5.751 5.756 5.658 5.746 17,018,832 -0.04(-0.72%)
Oct 20, 2003 5.803 5.860 5.741 5.787 13,891,845 +0.03(+0.54%)
Oct 17, 2003 5.932 5.953 5.735 5.756 12,277,300 -0.25(-4.14%)
Oct 16, 2003 5.948 5.984 5.948 6.005 12,880,655 +0.09(+1.49%)
Oct 15, 2003 6.026 6.165 5.901 5.917 13,076,369 -0.11(-1.81%)
Oct 14, 2003 6.010 6.057 5.937 6.026 9,346,027 -0.12(-1.94%)
Oct 13, 2003 6.114 6.321 6.088 6.145 9,673,761 +0.06(+1.02%)
Oct 10, 2003 5.906 6.134 5.901 6.083 12,763,304 +0.20(+3.44%)
Oct 09, 2003 6.010 6.026 5.849 5.880 14,167,466 -0.06(-0.96%)
Oct 08, 2003 5.829 5.989 5.829 5.937 13,926,587 -0.16(-2.55%)
Oct 07, 2003 6.207 6.140 5.829 6.093 9,689,395 -0.11(-1.84%)
Oct 06, 2003 6.202 6.259 6.186 6.207 7,618,955 +0.01(+0.08%)
Oct 03, 2003 6.093 6.476 6.088 6.202 18,644,572 +0.31(+5.28%)
Oct 02, 2003 5.834 5.891 5.818 5.891 12,419,550 +0.19(+3.36%)
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.