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

Taiwan Semiconductor ADR (NY: TSM )

132.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2003 3.362 3.362 3.261 3.285 20,268,274 -0.27(-7.57%)
Mar 28, 2003 3.635 3.698 3.520 3.554 12,477,814 -0.12(-3.27%)
Mar 27, 2003 3.607 3.698 3.563 3.674 9,895,709 +0.03(+0.92%)
Mar 26, 2003 3.626 3.741 3.626 3.640 25,029,342 -0.24(-6.30%)
Mar 25, 2003 3.794 3.928 3.794 3.885 12,347,042 +0.07(+1.76%)
Mar 24, 2003 3.842 3.938 3.818 3.818 9,170,845 -0.26(-6.36%)
Mar 21, 2003 4.048 4.087 3.995 4.077 13,506,907 +0.09(+2.17%)
Mar 20, 2003 3.933 4.034 3.914 3.991 12,782,252 +0.06(+1.47%)
Mar 19, 2003 3.952 3.957 3.851 3.933 9,594,394 -0.01(-0.24%)
Mar 18, 2003 3.890 3.957 3.818 3.943 18,618,018 +0.16(+4.32%)
Mar 17, 2003 3.554 3.799 3.544 3.779 13,155,824 +0.08(+2.21%)
Mar 14, 2003 3.707 3.799 3.693 3.698 9,614,592 -0.01(-0.26%)
Mar 13, 2003 3.530 3.707 3.515 3.707 16,750,364 +0.26(+7.67%)
Mar 12, 2003 3.395 3.467 3.395 3.443 8,871,821 +0.08(+2.28%)
Mar 11, 2003 3.314 3.400 3.314 3.366 5,298,729 +0.07(+2.19%)
Mar 10, 2003 3.314 3.352 3.290 3.294 5,710,616 -0.05(-1.44%)
Mar 07, 2003 3.246 3.371 3.213 3.342 8,964,277 +0.06(+1.75%)
Mar 06, 2003 3.251 3.285 3.170 3.285 9,823,035 +0.03(+1.03%)
Mar 05, 2003 3.338 3.342 3.227 3.251 10,169,745 -0.10(-3.01%)
Mar 04, 2003 3.410 3.434 3.338 3.352 7,623,873 -0.14(-3.99%)
Mar 03, 2003 3.496 3.549 3.462 3.491 9,606,055 +0.09(+2.54%)
Feb 28, 2003 3.376 3.438 3.357 3.405 4,605,100 +0.05(+1.43%)
Feb 27, 2003 3.395 3.443 3.328 3.357 8,460,766 -0.03(-0.99%)
Feb 26, 2003 3.443 3.496 3.366 3.390 3,920,634 -0.07(-1.94%)
Feb 25, 2003 3.362 3.477 3.342 3.458 8,241,287 -0.03(-0.96%)
Feb 24, 2003 3.602 3.664 3.491 3.491 8,569,256 -0.10(-2.68%)
Feb 21, 2003 3.554 3.621 3.467 3.587 7,970,999 +0.03(+0.81%)
Feb 20, 2003 3.506 3.578 3.496 3.558 16,550,668 +0.21(+6.16%)
Feb 19, 2003 3.381 3.400 3.323 3.352 5,593,589 -0.04(-1.27%)
Feb 18, 2003 3.314 3.438 3.314 3.395 12,944,883 +0.11(+3.21%)
Feb 14, 2003 3.107 3.328 3.107 3.290 12,881,580 +0.22(+7.03%)
Feb 13, 2003 3.097 3.121 3.054 3.073 8,446,190 -0.05(-1.69%)
Feb 12, 2003 3.112 3.179 3.093 3.126 6,734,712 +0.02(+0.62%)
Feb 11, 2003 3.107 3.146 3.093 3.107 13,776,362 +0.00(+0.00%)
Feb 10, 2003 3.170 3.194 3.069 3.107 7,918,524 -0.10(-3.14%)
Feb 07, 2003 3.261 3.290 3.179 3.208 7,552,032 -0.05(-1.62%)
Feb 06, 2003 3.242 3.314 3.218 3.261 10,314,676 -0.16(-4.63%)
Feb 05, 2003 3.338 3.448 3.299 3.419 12,728,319 +0.15(+4.71%)
Feb 04, 2003 3.309 3.309 3.232 3.266 5,919,267 -0.04(-1.16%)
Feb 03, 2003 3.222 3.352 3.222 3.304 6,542,512 +0.09(+2.69%)
Jan 31, 2003 3.218 3.275 3.170 3.218 11,670,073 -0.07(-2.19%)
Jan 30, 2003 3.496 3.496 3.270 3.290 9,247,267 -0.17(-4.86%)
Jan 29, 2003 3.386 3.472 3.314 3.458 15,627,773 +0.02(+0.70%)
Jan 28, 2003 3.458 3.842 3.381 3.434 23,427,396 -0.16(-4.54%)
Jan 27, 2003 3.631 3.722 3.587 3.597 11,642,586 -0.12(-3.23%)
Jan 24, 2003 3.938 3.938 3.693 3.717 5,728,316 -0.22(-5.61%)
Jan 23, 2003 3.866 3.943 3.818 3.938 12,907,401 +0.29(+7.89%)
Jan 22, 2003 3.578 3.712 3.544 3.650 7,057,892 +0.02(+0.66%)
Jan 21, 2003 3.688 3.775 3.616 3.626 6,832,582 -0.02(-0.53%)
Jan 17, 2003 3.794 3.794 3.631 3.645 13,085,649 -0.24(-6.30%)
Jan 16, 2003 4.024 4.116 3.875 3.890 11,773,357 -0.22(-5.37%)
Jan 15, 2003 3.986 4.130 3.904 4.111 13,608,109 +0.14(+3.51%)
Jan 14, 2003 4.010 4.015 3.914 3.971 9,577,110 -0.01(-0.36%)
Jan 13, 2003 4.048 4.068 3.943 3.986 13,999,798 +0.14(+3.75%)
Jan 10, 2003 3.727 3.899 3.631 3.842 19,340,590 +0.12(+3.23%)
Jan 09, 2003 3.592 3.722 3.587 3.722 9,318,067 +0.19(+5.44%)
Jan 08, 2003 3.650 3.655 3.520 3.530 8,745,006 -0.16(-4.30%)
Jan 07, 2003 3.712 3.751 3.650 3.688 11,575,743 +0.01(+0.39%)
Jan 06, 2003 3.592 3.722 3.573 3.674 12,321,846 +0.10(+2.68%)
Jan 03, 2003 3.501 3.607 3.501 3.578 8,973,231 +0.08(+2.34%)
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.