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 (%)
Jul 31, 2003 5.109 5.238 4.912 5.186 24,555,638 +0.27(+5.49%)
Jul 30, 2003 4.979 4.979 4.891 4.917 14,218,929 -0.10(-1.96%)
Jul 29, 2003 4.668 5.109 4.668 5.015 13,204,944 -0.13(-2.62%)
Jul 28, 2003 5.109 5.238 4.803 5.150 14,505,251 +0.04(+0.81%)
Jul 25, 2003 5.083 5.114 4.979 5.109 11,649,742 -0.01(-0.10%)
Jul 24, 2003 5.446 5.446 5.083 5.114 27,587,182 -0.11(-2.09%)
Jul 23, 2003 5.161 5.254 5.114 5.223 11,353,394 +0.10(+1.92%)
Jul 22, 2003 5.109 5.124 5.010 5.124 13,373,074 +0.15(+3.02%)
Jul 21, 2003 5.083 5.098 4.922 4.974 19,858,992 -0.14(-2.74%)
Jul 18, 2003 5.181 5.186 5.046 5.114 13,464,465 -0.03(-0.60%)
Jul 17, 2003 5.186 5.228 5.093 5.145 13,986,015 -0.26(-4.80%)
Jul 16, 2003 5.446 5.446 5.306 5.404 14,454,157 +0.04(+0.77%)
Jul 15, 2003 5.394 5.404 5.264 5.363 17,718,806 -0.02(-0.39%)
Jul 14, 2003 5.435 5.539 5.384 5.384 21,183,208 +0.14(+2.67%)
Jul 11, 2003 5.269 5.311 5.233 5.244 12,166,665 +0.06(+1.10%)
Jul 10, 2003 5.290 5.301 5.186 5.186 38,787,488 -0.32(-5.84%)
Jul 09, 2003 5.487 5.544 5.409 5.508 61,124,852 +0.08(+1.43%)
Jul 08, 2003 5.550 5.586 5.409 5.430 39,558,340 -0.30(-5.25%)
Jul 07, 2003 5.664 5.741 5.643 5.731 28,553,736 +0.53(+10.19%)
Jul 03, 2003 5.225 5.254 5.167 5.201 9,151,479 -0.05(-1.01%)
Jul 02, 2003 5.124 5.254 5.076 5.254 17,715,946 +0.26(+5.19%)
Jul 01, 2003 4.841 4.994 4.841 4.994 9,664,985 +0.15(+3.17%)
Jun 30, 2003 4.874 4.894 4.826 4.841 8,344,988 +0.06(+1.20%)
Jun 27, 2003 4.812 4.836 4.754 4.783 7,973,081 -0.03(-0.60%)
Jun 26, 2003 4.797 4.870 4.778 4.812 12,154,426 +0.00(+0.00%)
Jun 25, 2003 4.817 4.922 4.802 4.812 9,906,953 +0.02(+0.50%)
Jun 24, 2003 4.831 4.889 4.778 4.788 9,902,372 -0.08(-1.58%)
Jun 23, 2003 4.999 5.018 4.831 4.865 11,613,433 -0.18(-3.62%)
Jun 20, 2003 5.138 5.158 5.028 5.047 8,048,671 -0.07(-1.31%)
Jun 19, 2003 5.119 5.220 5.042 5.114 10,608,078 -0.00(-0.09%)
Jun 18, 2003 4.970 5.162 4.922 5.119 14,096,627 +0.03(+0.57%)
Jun 17, 2003 4.879 5.105 4.850 5.090 13,475,464 +0.21(+4.33%)
Jun 16, 2003 4.788 4.908 4.754 4.879 9,874,052 +0.08(+1.60%)
Jun 13, 2003 4.985 4.985 4.793 4.802 9,660,820 -0.18(-3.57%)
Jun 12, 2003 5.042 5.066 4.961 4.980 13,394,253 +0.09(+1.77%)
Jun 11, 2003 4.802 4.913 4.735 4.894 19,034,486 -0.10(-1.92%)
Jun 10, 2003 5.004 5.028 4.850 4.990 9,759,523 +0.07(+1.37%)
Jun 09, 2003 5.066 5.066 4.879 4.922 18,301,710 -0.19(-3.67%)
Jun 06, 2003 5.234 5.388 5.095 5.110 27,798,234 +0.03(+0.66%)
Jun 05, 2003 4.855 5.090 4.802 5.076 19,528,626 +0.22(+4.55%)
Jun 04, 2003 4.610 4.894 4.596 4.855 21,142,442 +0.27(+5.97%)
Jun 03, 2003 4.673 4.745 4.500 4.581 27,244,954 -0.31(-6.29%)
Jun 02, 2003 5.018 5.090 4.889 4.889 21,869,804 +0.02(+0.39%)
May 30, 2003 4.778 4.889 4.716 4.870 29,797,490 +0.21(+4.54%)
May 29, 2003 4.572 4.721 4.557 4.658 16,129,618 +0.11(+2.43%)
May 28, 2003 4.346 4.586 4.346 4.548 19,551,324 +0.17(+3.84%)
May 27, 2003 4.173 4.404 4.154 4.380 14,071,847 +0.23(+5.56%)
May 23, 2003 4.226 4.231 4.116 4.149 8,501,372 -0.04(-1.03%)
May 22, 2003 4.082 4.207 4.058 4.192 12,153,176 +0.15(+3.68%)
May 21, 2003 3.986 4.068 3.986 4.044 11,269,847 -0.02(-0.59%)
May 20, 2003 4.120 4.140 4.020 4.068 12,241,676 -0.01(-0.35%)
May 19, 2003 4.154 4.207 4.063 4.082 11,637,172 -0.22(-5.03%)
May 16, 2003 4.418 4.418 4.250 4.298 9,740,574 -0.12(-2.72%)
May 15, 2003 4.308 4.418 4.298 4.418 15,843,712 +0.08(+1.88%)
May 14, 2003 4.303 4.356 4.188 4.336 21,687,598 +0.03(+0.67%)
May 13, 2003 4.274 4.317 4.178 4.308 14,937,477 +0.03(+0.79%)
May 12, 2003 4.120 4.279 4.106 4.274 13,030,051 +0.08(+1.95%)
May 09, 2003 4.106 4.226 4.039 4.192 17,859,004 +0.24(+6.08%)
May 08, 2003 4.010 4.101 3.933 3.952 12,379,527 -0.15(-3.63%)
May 07, 2003 4.106 4.149 4.053 4.101 11,011,011 -0.08(-1.84%)
May 06, 2003 4.231 4.231 4.101 4.178 17,877,328 -0.05(-1.25%)
May 05, 2003 4.255 4.303 4.135 4.231 9,857,602 -0.02(-0.56%)
May 02, 2003 4.101 4.298 4.072 4.255 18,388,960 +0.17(+4.11%)
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.