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

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2003 5.611 5.725 5.621 5.699 10,898,808 +0.09(+1.57%)
Sep 30, 2003 5.647 5.647 5.539 5.611 14,909,404 -0.10(-1.81%)
Sep 29, 2003 5.621 5.746 5.632 5.715 10,129,076 +0.09(+1.66%)
Sep 26, 2003 5.616 5.678 5.575 5.621 8,666,238 +0.01(+0.09%)
Sep 25, 2003 5.699 5.709 5.575 5.616 8,688,628 -0.06(-1.00%)
Sep 24, 2003 5.849 5.891 5.658 5.673 10,104,178 -0.18(-3.01%)
Sep 23, 2003 5.844 5.880 5.834 5.849 7,293,151 +0.05(+0.80%)
Sep 22, 2003 6.000 5.886 5.772 5.803 8,851,337 -0.20(-3.28%)
Sep 19, 2003 6.072 6.031 5.943 6.000 10,545,210 -0.07(-1.19%)
Sep 18, 2003 6.041 6.108 6.041 6.072 12,961,527 +0.03(+0.51%)
Sep 17, 2003 6.062 6.129 6.015 6.041 10,091,632 -0.02(-0.34%)
Sep 16, 2003 5.855 6.119 5.844 6.062 29,280,498 +0.21(+3.54%)
Sep 15, 2003 6.062 6.077 5.834 5.855 33,773,240 -0.39(-6.22%)
Sep 12, 2003 6.233 6.290 6.129 6.243 9,762,739 -0.07(-1.07%)
Sep 11, 2003 6.088 6.373 6.072 6.310 13,887,406 +0.21(+3.48%)
Sep 10, 2003 5.730 6.357 5.730 6.098 17,202,580 -0.37(-5.69%)
Sep 09, 2003 6.647 6.652 6.404 6.466 14,558,315 -0.23(-3.41%)
Sep 08, 2003 6.554 6.699 6.476 6.694 12,600,981 +0.33(+5.13%)
Sep 05, 2003 6.217 6.502 6.202 6.367 13,639,385 +0.20(+3.28%)
Sep 04, 2003 6.098 6.222 6.083 6.165 11,196,819 +0.07(+1.19%)
Sep 03, 2003 6.269 6.269 6.088 6.093 8,951,510 -0.18(-2.89%)
Sep 02, 2003 6.103 6.274 6.103 6.274 10,554,089 +0.17(+2.80%)
Aug 29, 2003 6.114 6.145 6.088 6.103 6,352,217 +0.04(+0.68%)
Aug 28, 2003 6.176 6.191 6.020 6.062 10,450,634 -0.05(-0.85%)
Aug 27, 2003 5.937 6.165 5.917 6.114 15,670,257 +0.18(+2.97%)
Aug 26, 2003 5.829 5.953 5.792 5.937 15,709,632 +0.01(+0.09%)
Aug 25, 2003 5.937 6.031 5.834 5.932 9,464,536 -0.01(-0.09%)
Aug 22, 2003 6.093 6.202 5.932 5.937 26,871,322 +0.03(+0.44%)
Aug 21, 2003 5.725 5.958 5.715 5.912 18,601,338 +0.24(+4.20%)
Aug 20, 2003 5.596 5.673 5.518 5.673 10,981,803 +0.03(+0.55%)
Aug 19, 2003 5.549 5.652 5.528 5.642 17,990,648 +0.09(+1.68%)
Aug 18, 2003 5.285 5.554 5.285 5.549 15,780,660 +0.24(+4.49%)
Aug 15, 2003 5.414 5.414 5.233 5.311 7,925,265 +0.05(+0.89%)
Aug 14, 2003 5.207 5.336 5.171 5.264 13,650,194 +0.08(+1.50%)
Aug 13, 2003 5.103 5.238 5.083 5.186 12,981,793 +0.17(+3.41%)
Aug 12, 2003 4.974 5.026 4.912 5.015 10,312,438 +0.08(+1.68%)
Aug 11, 2003 4.922 4.969 4.901 4.932 9,895,532 +0.04(+0.85%)
Aug 08, 2003 5.171 5.176 4.829 4.891 19,978,092 -0.29(-5.60%)
Aug 07, 2003 5.176 5.186 5.129 5.181 14,002,441 +0.00(+0.00%)
Aug 06, 2003 5.134 5.181 5.077 5.181 13,000,130 +0.05(+0.91%)
Aug 05, 2003 5.124 5.212 5.108 5.134 15,250,456 -0.11(-2.17%)
Aug 04, 2003 5.254 5.279 5.165 5.248 12,149,140 +0.02(+0.30%)
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.