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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2003 3.452 4.026 3.452 4.007 23,161,682 -0.11(-2.67%)
Apr 29, 2003 3.854 4.122 3.854 4.117 41,014,388 +0.44(+11.83%)
Apr 28, 2003 3.590 3.724 3.552 3.681 14,318,051 +0.05(+1.45%)
Apr 25, 2003 3.590 3.653 3.499 3.629 13,386,395 -0.08(-2.07%)
Apr 24, 2003 3.782 3.791 3.691 3.705 12,879,833 -0.24(-6.18%)
Apr 23, 2003 3.921 3.949 3.839 3.949 9,718,887 +0.03(+0.86%)
Apr 22, 2003 3.811 3.930 3.710 3.916 22,098,216 +0.11(+2.76%)
Apr 21, 2003 3.830 3.835 3.758 3.811 8,458,644 +0.07(+1.79%)
Apr 17, 2003 3.677 3.801 3.653 3.744 12,621,852 +0.05(+1.43%)
Apr 16, 2003 3.686 3.724 3.629 3.691 17,924,564 +0.15(+4.33%)
Apr 15, 2003 3.614 3.648 3.523 3.538 12,052,832 -0.08(-2.25%)
Apr 14, 2003 3.557 3.619 3.504 3.619 6,227,056 +0.09(+2.44%)
Apr 11, 2003 3.614 3.657 3.533 3.533 4,562,608 -0.04(-1.07%)
Apr 10, 2003 3.571 3.629 3.519 3.571 8,380,727 -0.04(-1.06%)
Apr 09, 2003 3.566 3.667 3.557 3.610 6,677,008 -0.04(-1.05%)
Apr 08, 2003 3.710 3.720 3.619 3.648 10,021,362 -0.06(-1.68%)
Apr 07, 2003 3.734 3.811 3.686 3.710 17,401,080 +0.12(+3.47%)
Apr 04, 2003 3.643 3.643 3.566 3.586 7,215,530 -0.00(-0.13%)
Apr 03, 2003 3.590 3.758 3.504 3.590 10,241,951 +0.02(+0.54%)
Apr 02, 2003 3.519 3.586 3.255 3.571 16,769,184 +0.27(+8.12%)
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.