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

Taiwan Semiconductor ADR (NY: TSM )

133.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2004 4.807 4.937 4.801 4.913 10,067,529 +0.10(+2.09%)
Jun 29, 2004 4.665 4.825 4.653 4.813 12,208,222 +0.18(+3.96%)
Jun 28, 2004 4.730 4.789 4.594 4.630 6,741,566 -0.08(-1.76%)
Jun 25, 2004 4.641 4.724 4.612 4.712 9,967,066 +0.11(+2.31%)
Jun 24, 2004 4.700 4.742 4.588 4.606 14,010,314 -0.07(-1.39%)
Jun 23, 2004 4.565 4.677 4.517 4.671 14,631,532 +0.18(+3.95%)
Jun 22, 2004 4.375 4.494 4.322 4.494 13,621,651 +0.21(+4.83%)
Jun 21, 2004 4.429 4.452 4.287 4.287 9,789,647 -0.09(-2.03%)
Jun 18, 2004 4.287 4.464 4.251 4.375 10,819,994 +0.01(+0.27%)
Jun 17, 2004 4.417 4.423 4.316 4.363 19,796,796 -0.04(-0.94%)
Jun 16, 2004 4.541 4.553 4.369 4.405 16,861,358 -0.18(-3.87%)
Jun 15, 2004 4.535 4.588 4.511 4.582 18,477,574 +0.11(+2.38%)
Jun 14, 2004 4.635 4.984 4.440 4.476 22,919,296 -0.23(-4.96%)
Jun 10, 2004 4.792 4.797 4.683 4.709 19,290,976 -0.08(-1.73%)
Jun 09, 2004 4.979 4.979 4.787 4.792 23,363,498 -0.22(-4.35%)
Jun 08, 2004 5.031 5.057 4.969 5.010 10,831,652 -0.02(-0.31%)
Jun 07, 2004 4.963 5.026 4.906 5.026 15,231,564 +0.18(+3.75%)
Jun 04, 2004 4.886 4.943 4.829 4.844 14,699,217 +0.02(+0.43%)
Jun 03, 2004 4.865 4.901 4.823 4.823 14,819,723 -0.22(-4.32%)
Jun 02, 2004 5.026 5.124 4.989 5.041 8,609,908 -0.11(-2.21%)
Jun 01, 2004 5.176 5.181 5.135 5.155 11,363,420 -0.11(-2.07%)
May 28, 2004 5.207 5.264 5.155 5.264 8,002,943 +0.06(+1.10%)
May 27, 2004 5.109 5.259 5.109 5.207 14,044,051 +0.10(+2.03%)
May 26, 2004 4.989 5.103 4.984 5.103 14,028,240 +0.15(+2.93%)
May 25, 2004 4.875 4.963 4.813 4.958 15,737,497 +0.08(+1.70%)
May 24, 2004 4.875 4.927 4.855 4.875 10,607,993 +0.00(+0.00%)
May 21, 2004 4.875 4.927 4.855 4.875 9,397,342 +0.05(+1.08%)
May 20, 2004 4.865 4.901 4.818 4.823 8,168,181 -0.04(-0.75%)
May 19, 2004 4.922 5.010 4.839 4.860 20,114,272 +0.11(+2.29%)
May 18, 2004 4.704 4.766 4.699 4.751 13,306,747 +0.09(+2.00%)
May 17, 2004 4.611 4.766 4.590 4.657 17,108,950 -0.23(-4.67%)
May 14, 2004 4.917 4.948 4.860 4.886 10,623,996 -0.12(-2.48%)
May 13, 2004 5.005 5.062 4.958 5.010 10,423,667 -0.02(-0.31%)
May 12, 2004 5.078 5.114 4.901 5.026 16,948,918 -0.06(-1.12%)
May 11, 2004 5.010 5.083 4.912 5.083 16,265,409 +0.23(+4.70%)
May 10, 2004 4.875 4.896 4.766 4.855 17,210,368 -0.11(-2.19%)
May 07, 2004 4.917 5.062 4.917 4.963 17,075,402 +0.06(+1.27%)
May 06, 2004 4.989 4.995 4.896 4.901 23,427,704 -0.10(-2.07%)
May 05, 2004 4.953 5.057 4.901 5.005 17,870,548 -0.12(-2.33%)
May 04, 2004 5.067 5.161 5.031 5.124 10,337,095 +0.15(+2.92%)
May 03, 2004 5.109 5.124 4.958 4.979 13,374,616 +0.04(+0.73%)
Apr 30, 2004 5.109 5.145 4.927 4.943 18,774,246 -0.22(-4.32%)
Apr 29, 2004 5.280 5.290 5.078 5.166 16,813,566 -0.15(-2.83%)
Apr 28, 2004 5.498 5.498 5.290 5.316 16,448,385 -0.22(-3.94%)
Apr 27, 2004 5.690 5.705 5.529 5.534 8,543,967 -0.14(-2.47%)
Apr 26, 2004 5.809 5.840 5.664 5.674 9,178,310 -0.16(-2.76%)
Apr 23, 2004 5.695 5.850 5.664 5.835 16,717,740 +0.23(+4.07%)
Apr 22, 2004 5.534 5.633 5.461 5.607 14,940,615 +0.15(+2.66%)
Apr 21, 2004 5.394 5.482 5.389 5.461 11,406,224 +0.15(+2.73%)
Apr 20, 2004 5.487 5.529 5.311 5.316 10,452,781 -0.04(-0.77%)
Apr 19, 2004 5.264 5.394 5.260 5.358 7,914,058 +0.00(+0.00%)
Apr 16, 2004 5.352 5.404 5.306 5.358 7,773,500 -0.07(-1.34%)
Apr 15, 2004 5.498 5.534 5.358 5.430 10,132,332 -0.15(-2.60%)
Apr 14, 2004 5.550 5.627 5.487 5.575 12,579,855 +0.07(+1.32%)
Apr 13, 2004 5.534 5.550 5.482 5.503 8,891,795 -0.03(-0.47%)
Apr 12, 2004 5.472 5.550 5.456 5.529 4,600,049 +0.09(+1.72%)
Apr 08, 2004 5.575 5.575 5.415 5.435 6,191,113 -0.08(-1.41%)
Apr 07, 2004 5.627 5.627 5.430 5.513 8,406,880 -0.07(-1.21%)
Apr 06, 2004 5.601 5.669 5.550 5.581 9,239,045 -0.03(-0.55%)
Apr 05, 2004 5.513 5.612 5.513 5.612 8,874,635 +0.15(+2.75%)
Apr 02, 2004 5.472 5.498 5.368 5.461 12,702,482 +0.11(+2.03%)
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.