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

Taiwan Semiconductor ADR (NY: TSM )

129.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2004 5.430 5.430 5.331 5.409 7,272,306 -0.02(-0.29%)
Mar 30, 2004 5.311 5.435 5.300 5.425 9,663,724 +0.04(+0.77%)
Mar 29, 2004 5.466 5.549 5.362 5.383 17,592,656 +0.21(+4.11%)
Mar 26, 2004 5.274 5.274 5.124 5.171 20,151,802 -0.16(-2.92%)
Mar 25, 2004 5.311 5.388 5.279 5.326 23,022,084 +0.02(+0.29%)
Mar 24, 2004 5.145 5.347 5.140 5.311 20,947,592 +0.18(+3.54%)
Mar 23, 2004 4.984 5.155 4.948 5.129 32,990,768 +0.31(+6.45%)
Mar 22, 2004 4.870 4.974 4.798 4.818 30,924,382 -0.46(-8.64%)
Mar 19, 2004 5.362 5.362 5.228 5.274 15,389,618 -0.10(-1.93%)
Mar 18, 2004 5.378 5.425 5.295 5.378 10,985,663 +0.05(+0.97%)
Mar 17, 2004 5.388 5.414 5.243 5.326 14,191,014 +0.03(+0.59%)
Mar 16, 2004 5.362 5.409 5.259 5.295 6,570,514 -0.02(-0.29%)
Mar 15, 2004 5.264 5.336 5.254 5.311 15,654,817 -0.15(-2.75%)
Mar 12, 2004 5.300 5.513 5.300 5.461 13,826,028 +0.20(+3.74%)
Mar 11, 2004 5.336 5.378 5.228 5.264 26,530,078 -0.12(-2.31%)
Mar 10, 2004 5.450 5.487 5.347 5.388 12,103,975 -0.14(-2.53%)
Mar 09, 2004 5.596 5.637 5.482 5.528 13,215,724 -0.06(-1.02%)
Mar 08, 2004 5.782 5.813 5.544 5.585 13,837,416 -0.22(-3.75%)
Mar 05, 2004 5.751 5.865 5.689 5.803 12,031,981 -0.04(-0.62%)
Mar 04, 2004 5.699 5.855 5.699 5.839 9,890,899 +0.14(+2.45%)
Mar 03, 2004 5.751 5.787 5.658 5.699 12,529,952 -0.10(-1.79%)
Mar 02, 2004 5.725 5.865 5.694 5.803 20,150,838 +0.16(+2.85%)
Mar 01, 2004 5.476 5.652 5.466 5.642 13,741,875 +0.26(+4.81%)
Feb 27, 2004 5.440 5.461 5.362 5.383 9,236,396 -0.05(-0.95%)
Feb 26, 2004 5.414 5.497 5.378 5.435 8,119,049 -0.05(-0.85%)
Feb 25, 2004 5.414 5.528 5.373 5.482 7,955,761 +0.09(+1.63%)
Feb 24, 2004 5.326 5.404 5.290 5.393 9,114,412 +0.06(+1.07%)
Feb 23, 2004 5.445 5.471 5.285 5.336 17,750,540 -0.06(-1.06%)
Feb 20, 2004 5.450 5.497 5.393 5.393 9,314,566 -0.06(-1.14%)
Feb 19, 2004 5.596 5.611 5.440 5.456 9,975,825 -0.06(-1.03%)
Feb 18, 2004 5.611 5.642 5.492 5.513 10,061,522 -0.08(-1.39%)
Feb 17, 2004 5.596 5.606 5.523 5.590 7,163,640 +0.08(+1.51%)
Feb 13, 2004 5.673 5.699 5.487 5.507 10,221,915 -0.13(-2.39%)
Feb 12, 2004 5.689 5.751 5.637 5.642 5,043,596 -0.05(-0.82%)
Feb 11, 2004 5.699 5.730 5.621 5.689 8,131,981 -0.03(-0.45%)
Feb 10, 2004 5.684 5.751 5.658 5.715 4,982,025 +0.05(+0.82%)
Feb 09, 2004 5.803 5.823 5.637 5.668 7,524,186 -0.06(-1.08%)
Feb 06, 2004 5.570 5.777 5.554 5.730 11,000,525 +0.21(+3.85%)
Feb 05, 2004 5.440 5.533 5.409 5.518 7,978,922 +0.17(+3.20%)
Feb 04, 2004 5.487 5.492 5.347 5.347 12,842,439 -0.20(-3.55%)
Feb 03, 2004 5.596 5.637 5.539 5.544 10,214,967 -0.11(-2.01%)
Feb 02, 2004 5.777 5.787 5.647 5.658 8,872,761 -0.13(-2.33%)
Jan 30, 2004 5.715 5.792 5.678 5.792 14,355,074 +0.11(+2.01%)
Jan 29, 2004 5.844 5.912 5.559 5.678 25,156,604 -0.12(-2.14%)
Jan 28, 2004 5.932 6.010 5.792 5.803 14,802,283 -0.04(-0.71%)
Jan 27, 2004 5.989 6.005 5.829 5.844 11,461,245 -0.09(-1.48%)
Jan 26, 2004 5.715 5.943 5.715 5.932 10,490,974 +0.23(+4.09%)
Jan 23, 2004 5.875 5.896 5.699 5.699 8,431,343 -0.18(-3.00%)
Jan 22, 2004 5.958 5.984 5.777 5.875 12,056,687 -0.07(-1.22%)
Jan 21, 2004 6.046 6.046 5.917 5.948 12,654,831 -0.08(-1.29%)
Jan 20, 2004 6.010 6.041 5.958 6.026 17,238,286 +0.15(+2.56%)
Jan 16, 2004 5.761 5.886 5.704 5.875 18,988,326 +0.18(+3.09%)
Jan 15, 2004 5.642 5.756 5.596 5.699 11,485,372 +0.06(+1.01%)
Jan 14, 2004 5.621 5.715 5.596 5.642 10,910,389 +0.08(+1.40%)
Jan 13, 2004 5.751 5.766 5.549 5.564 22,085,784 -0.23(-3.94%)
Jan 12, 2004 5.932 5.932 5.782 5.792 11,479,388 -0.09(-1.50%)
Jan 09, 2004 5.855 5.932 5.813 5.880 16,023,276 +0.08(+1.34%)
Jan 08, 2004 5.751 5.803 5.658 5.803 16,156,841 +0.20(+3.61%)
Jan 07, 2004 5.616 5.621 5.440 5.601 16,259,523 -0.06(-1.01%)
Jan 06, 2004 5.647 5.658 5.549 5.658 11,862,517 +0.01(+0.09%)
Jan 05, 2004 5.596 5.673 5.575 5.652 13,087,757 +0.12(+2.15%)
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.