Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.440 5.460 5.362 5.383 9,236,934 -0.05(-0.95%)
Feb 26, 2004 5.414 5.497 5.378 5.435 8,119,522 -0.05(-0.85%)
Feb 25, 2004 5.414 5.528 5.372 5.481 7,956,224 +0.09(+1.63%)
Feb 24, 2004 5.326 5.403 5.290 5.393 9,114,943 +0.06(+1.07%)
Feb 23, 2004 5.445 5.471 5.284 5.336 17,751,574 -0.06(-1.06%)
Feb 20, 2004 5.450 5.497 5.393 5.393 9,315,108 -0.06(-1.14%)
Feb 19, 2004 5.595 5.611 5.440 5.455 9,976,405 -0.06(-1.03%)
Feb 18, 2004 5.611 5.642 5.492 5.512 10,062,108 -0.08(-1.39%)
Feb 17, 2004 5.595 5.606 5.523 5.590 7,164,057 +0.08(+1.51%)
Feb 13, 2004 5.673 5.699 5.486 5.507 10,222,510 -0.13(-2.39%)
Feb 12, 2004 5.688 5.751 5.637 5.642 5,043,890 -0.05(-0.82%)
Feb 11, 2004 5.699 5.730 5.621 5.688 8,132,454 -0.03(-0.45%)
Feb 10, 2004 5.683 5.751 5.657 5.714 4,982,315 +0.05(+0.82%)
Feb 09, 2004 5.802 5.823 5.637 5.668 7,524,624 -0.06(-1.09%)
Feb 06, 2004 5.569 5.777 5.554 5.730 11,001,166 +0.21(+3.85%)
Feb 05, 2004 5.440 5.533 5.409 5.517 7,979,387 +0.17(+3.20%)
Feb 04, 2004 5.486 5.492 5.347 5.347 12,843,186 -0.20(-3.55%)
Feb 03, 2004 5.595 5.637 5.538 5.543 10,215,561 -0.11(-2.01%)
Feb 02, 2004 5.777 5.787 5.647 5.657 8,873,278 -0.13(-2.33%)
Jan 30, 2004 5.714 5.792 5.678 5.792 14,355,909 +0.11(+2.01%)
Jan 29, 2004 5.844 5.911 5.559 5.678 25,158,068 -0.12(-2.14%)
Jan 28, 2004 5.932 6.010 5.792 5.802 14,803,144 -0.04(-0.71%)
Jan 27, 2004 5.989 6.004 5.828 5.844 11,461,912 -0.09(-1.48%)
Jan 26, 2004 5.714 5.942 5.714 5.932 10,491,584 +0.23(+4.09%)
Jan 23, 2004 5.875 5.896 5.699 5.699 8,431,834 -0.18(-3.00%)
Jan 22, 2004 5.958 5.984 5.777 5.875 12,057,389 -0.07(-1.22%)
Jan 21, 2004 6.046 6.046 5.916 5.947 12,655,568 -0.08(-1.29%)
Jan 20, 2004 6.010 6.041 5.958 6.025 17,239,290 +0.15(+2.56%)
Jan 16, 2004 5.761 5.885 5.704 5.875 18,989,432 +0.18(+3.09%)
Jan 15, 2004 5.642 5.756 5.595 5.699 11,486,040 +0.06(+1.01%)
Jan 14, 2004 5.621 5.714 5.595 5.642 10,911,024 +0.08(+1.40%)
Jan 13, 2004 5.751 5.766 5.549 5.564 22,087,068 -0.23(-3.94%)
Jan 12, 2004 5.932 5.932 5.782 5.792 11,480,056 -0.09(-1.50%)
Jan 09, 2004 5.854 5.932 5.813 5.880 16,024,209 +0.08(+1.34%)
Jan 08, 2004 5.751 5.802 5.657 5.802 16,157,781 +0.20(+3.61%)
Jan 07, 2004 5.616 5.621 5.440 5.600 16,260,470 -0.06(-1.01%)
Jan 06, 2004 5.647 5.657 5.549 5.657 11,863,208 +0.01(+0.09%)
Jan 05, 2004 5.595 5.673 5.574 5.652 13,088,519 +0.12(+2.15%)
Jan 02, 2004 5.429 5.574 5.388 5.533 15,710,933 +0.23(+4.30%)
Dec 31, 2003 5.269 5.326 5.248 5.305 7,776,326 +0.06(+1.19%)
Dec 30, 2003 5.238 5.305 5.222 5.243 9,433,045 +0.05(+1.00%)
Dec 29, 2003 5.170 5.207 5.134 5.191 8,261,008 +0.08(+1.52%)
Dec 26, 2003 5.181 5.181 5.103 5.113 1,750,141 -0.01(-0.10%)
Dec 24, 2003 5.155 5.176 5.077 5.119 3,997,704 -0.04(-0.70%)
Dec 23, 2003 5.196 5.222 5.093 5.155 8,099,640 -0.02(-0.40%)
Dec 22, 2003 5.129 5.233 5.150 5.176 13,525,524 +0.05(+0.91%)
Dec 19, 2003 5.077 5.139 5.030 5.129 21,729,396 +0.06(+1.23%)
Dec 18, 2003 4.973 5.098 4.953 5.067 18,446,072 +0.17(+3.49%)
Dec 17, 2003 4.994 5.046 4.875 4.896 26,172,792 -0.18(-3.57%)
Dec 16, 2003 5.170 5.207 4.999 5.077 22,776,740 -0.08(-1.61%)
Dec 15, 2003 5.233 5.414 5.139 5.160 14,276,384 -0.07(-1.39%)
Dec 12, 2003 5.362 5.388 5.207 5.233 12,574,498 -0.13(-2.42%)
Dec 11, 2003 5.207 5.362 5.201 5.362 22,944,670 +0.26(+5.08%)
Dec 10, 2003 5.181 5.227 5.046 5.103 29,615,940 -0.14(-2.67%)
Dec 09, 2003 5.440 5.466 5.217 5.243 27,480,716 -0.23(-4.17%)
Dec 08, 2003 5.543 5.611 5.445 5.471 11,408,638 -0.12(-2.13%)
Dec 05, 2003 5.621 5.678 5.574 5.590 6,616,643 -0.18(-3.14%)
Dec 04, 2003 5.880 5.885 5.709 5.771 11,990,217 -0.03(-0.54%)
Dec 03, 2003 5.922 5.937 5.761 5.802 13,829,728 -0.05(-0.89%)
Dec 02, 2003 5.813 5.932 5.802 5.854 21,784,988 +0.11(+1.99%)
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.