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 (%)
Jul 30, 2004 4.205 4.235 4.158 4.205 9,842,088 +0.06(+1.57%)
Jul 29, 2004 4.129 4.158 4.064 4.140 17,007,744 +0.14(+3.54%)
Jul 28, 2004 4.105 4.194 3.910 3.999 13,564,850 -0.05(-1.17%)
Jul 27, 2004 3.999 4.058 3.957 4.046 16,354,889 +0.12(+3.16%)
Jul 26, 2004 3.993 3.999 3.898 3.922 13,372,684 -0.05(-1.19%)
Jul 23, 2004 4.217 4.217 3.904 3.969 27,266,332 -0.29(-6.80%)
Jul 22, 2004 4.158 4.270 4.129 4.258 14,928,801 +0.14(+3.29%)
Jul 21, 2004 4.282 4.300 4.087 4.123 15,153,304 -0.07(-1.69%)
Jul 20, 2004 4.058 4.199 4.058 4.194 11,994,511 +0.09(+2.16%)
Jul 19, 2004 4.170 4.176 4.016 4.105 12,833,266 -0.04(-0.86%)
Jul 16, 2004 4.312 4.318 4.140 4.140 11,336,238 -0.05(-1.27%)
Jul 15, 2004 4.282 4.282 4.176 4.194 16,871,958 -0.04(-0.84%)
Jul 14, 2004 4.383 4.388 4.199 4.229 22,172,338 -0.28(-6.16%)
Jul 13, 2004 4.477 4.542 4.465 4.507 4,514,280 +0.02(+0.53%)
Jul 12, 2004 4.518 4.524 4.430 4.483 9,542,412 -0.15(-3.31%)
Jul 09, 2004 4.642 4.701 4.619 4.636 7,198,839 +0.06(+1.29%)
Jul 08, 2004 4.625 4.625 4.530 4.577 5,355,913 -0.05(-1.15%)
Jul 07, 2004 4.447 4.648 4.447 4.631 13,231,142 +0.20(+4.53%)
Jul 06, 2004 4.583 4.589 4.306 4.430 13,715,365 -0.18(-3.97%)
Jul 02, 2004 4.654 4.666 4.583 4.613 5,766,149 -0.08(-1.76%)
Jul 01, 2004 4.867 4.873 4.648 4.696 15,029,540 -0.21(-4.33%)
Jun 30, 2004 4.802 4.932 4.796 4.908 10,078,105 +0.10(+2.09%)
Jun 29, 2004 4.660 4.820 4.648 4.808 12,221,046 +0.18(+3.96%)
Jun 28, 2004 4.725 4.784 4.589 4.625 6,748,647 -0.08(-1.76%)
Jun 25, 2004 4.636 4.719 4.607 4.707 9,977,535 +0.11(+2.31%)
Jun 24, 2004 4.696 4.737 4.583 4.601 14,025,031 -0.06(-1.39%)
Jun 23, 2004 4.560 4.672 4.512 4.666 14,646,902 +0.18(+3.95%)
Jun 22, 2004 4.371 4.489 4.318 4.489 13,635,959 +0.21(+4.83%)
Jun 21, 2004 4.424 4.447 4.282 4.282 9,799,930 -0.09(-2.03%)
Jun 18, 2004 4.282 4.459 4.247 4.371 10,831,359 +0.01(+0.27%)
Jun 17, 2004 4.412 4.418 4.312 4.359 19,817,592 -0.04(-0.94%)
Jun 16, 2004 4.536 4.548 4.365 4.400 16,879,068 -0.18(-3.87%)
Jun 15, 2004 4.530 4.583 4.507 4.577 18,496,984 +0.11(+2.38%)
Jun 14, 2004 4.631 4.979 4.436 4.471 22,943,370 -0.23(-4.96%)
Jun 10, 2004 4.787 4.792 4.678 4.704 19,311,236 -0.08(-1.73%)
Jun 09, 2004 4.974 4.974 4.782 4.787 23,388,034 -0.22(-4.35%)
Jun 08, 2004 5.026 5.051 4.963 5.005 10,843,028 -0.02(-0.31%)
Jun 07, 2004 4.958 5.020 4.901 5.020 15,247,561 +0.18(+3.75%)
Jun 04, 2004 4.881 4.938 4.824 4.839 14,714,655 +0.02(+0.43%)
Jun 03, 2004 4.860 4.896 4.818 4.818 14,835,288 -0.22(-4.32%)
Jun 02, 2004 5.020 5.119 4.984 5.036 8,618,950 -0.11(-2.21%)
Jun 01, 2004 5.171 5.176 5.129 5.150 11,375,355 -0.11(-2.07%)
May 28, 2004 5.202 5.259 5.150 5.259 8,011,348 +0.06(+1.10%)
May 27, 2004 5.103 5.254 5.103 5.202 14,058,800 +0.10(+2.03%)
May 26, 2004 4.984 5.098 4.979 5.098 14,042,973 +0.15(+2.93%)
May 25, 2004 4.870 4.958 4.808 4.953 15,754,025 +0.08(+1.70%)
May 24, 2004 4.870 4.922 4.849 4.870 10,619,134 +0.00(+0.00%)
May 21, 2004 4.870 4.922 4.849 4.870 9,407,211 +0.05(+1.08%)
May 20, 2004 4.860 4.896 4.813 4.818 8,176,760 -0.04(-0.75%)
May 19, 2004 4.917 5.005 4.834 4.855 20,135,396 +0.11(+2.29%)
May 18, 2004 4.699 4.761 4.694 4.746 13,320,723 +0.09(+2.00%)
May 17, 2004 4.606 4.761 4.585 4.653 17,126,918 -0.23(-4.67%)
May 14, 2004 4.912 4.943 4.855 4.881 10,635,154 -0.12(-2.48%)
May 13, 2004 5.000 5.057 4.953 5.005 10,434,614 -0.02(-0.31%)
May 12, 2004 5.072 5.108 4.896 5.020 16,966,720 -0.06(-1.12%)
May 11, 2004 5.005 5.077 4.906 5.077 16,282,492 +0.23(+4.70%)
May 10, 2004 4.870 4.891 4.761 4.849 17,228,444 -0.11(-2.19%)
May 07, 2004 4.912 5.057 4.912 4.958 17,093,334 +0.06(+1.27%)
May 06, 2004 4.984 4.989 4.891 4.896 23,452,308 -0.10(-2.07%)
May 05, 2004 4.948 5.051 4.896 5.000 17,889,316 -0.12(-2.33%)
May 04, 2004 5.062 5.155 5.026 5.119 10,347,952 +0.15(+2.92%)
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.