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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.991 4.019 3.946 3.991 10,370,231 +0.06(+1.57%)
Jul 29, 2004 3.918 3.946 3.857 3.929 17,920,406 +0.13(+3.54%)
Jul 28, 2004 3.896 3.980 3.711 3.795 14,292,762 -0.04(-1.17%)
Jul 27, 2004 3.795 3.851 3.756 3.840 17,232,518 +0.12(+3.16%)
Jul 26, 2004 3.789 3.795 3.700 3.722 14,090,284 -0.04(-1.19%)
Jul 23, 2004 4.002 4.002 3.705 3.767 28,729,488 -0.27(-6.80%)
Jul 22, 2004 3.946 4.053 3.918 4.042 15,729,905 +0.13(+3.30%)
Jul 21, 2004 4.064 4.081 3.879 3.913 15,966,456 -0.07(-1.69%)
Jul 20, 2004 3.851 3.986 3.851 3.980 12,638,156 +0.08(+2.16%)
Jul 19, 2004 3.958 3.963 3.812 3.896 13,521,920 -0.03(-0.86%)
Jul 16, 2004 4.092 4.098 3.929 3.929 11,944,559 -0.05(-1.27%)
Jul 15, 2004 4.064 4.064 3.963 3.980 17,777,334 -0.03(-0.84%)
Jul 14, 2004 4.159 4.165 3.986 4.014 23,362,142 -0.26(-6.16%)
Jul 13, 2004 4.249 4.311 4.238 4.277 4,756,523 +0.02(+0.53%)
Jul 12, 2004 4.288 4.294 4.204 4.255 10,054,473 -0.15(-3.31%)
Jul 09, 2004 4.406 4.462 4.384 4.400 7,585,141 +0.06(+1.29%)
Jul 08, 2004 4.389 4.389 4.299 4.344 5,643,321 -0.05(-1.15%)
Jul 07, 2004 4.221 4.412 4.221 4.395 13,941,147 +0.19(+4.53%)
Jul 06, 2004 4.350 4.356 4.086 4.204 14,451,354 -0.17(-3.97%)
Jul 02, 2004 4.417 4.428 4.350 4.378 6,075,570 -0.08(-1.76%)
Jul 01, 2004 4.619 4.625 4.412 4.456 15,836,049 -0.20(-4.33%)
Jun 30, 2004 4.557 4.681 4.552 4.658 10,618,912 +0.10(+2.09%)
Jun 29, 2004 4.423 4.574 4.412 4.563 12,876,847 +0.17(+3.96%)
Jun 28, 2004 4.484 4.541 4.356 4.389 7,110,791 -0.08(-1.76%)
Jun 25, 2004 4.400 4.479 4.372 4.468 10,512,946 +0.10(+2.31%)
Jun 24, 2004 4.456 4.496 4.350 4.367 14,777,637 -0.06(-1.39%)
Jun 23, 2004 4.327 4.434 4.283 4.428 15,432,879 +0.17(+3.95%)
Jun 22, 2004 4.148 4.260 4.098 4.260 14,367,687 +0.20(+4.83%)
Jun 21, 2004 4.199 4.221 4.064 4.064 10,325,811 -0.08(-2.03%)
Jun 18, 2004 4.064 4.232 4.030 4.148 11,412,588 +0.01(+0.27%)
Jun 17, 2004 4.187 4.193 4.092 4.137 20,881,036 -0.04(-0.94%)
Jun 16, 2004 4.305 4.316 4.143 4.176 17,784,828 -0.17(-3.87%)
Jun 15, 2004 4.299 4.350 4.277 4.344 19,489,562 +0.10(+2.38%)
Jun 14, 2004 4.395 4.725 4.210 4.243 24,174,550 -0.22(-4.96%)
Jun 10, 2004 4.543 4.548 4.440 4.465 20,347,512 -0.08(-1.73%)
Jun 09, 2004 4.720 4.720 4.539 4.543 24,643,080 -0.21(-4.35%)
Jun 08, 2004 4.770 4.794 4.711 4.750 11,424,885 -0.01(-0.31%)
Jun 07, 2004 4.706 4.765 4.652 4.765 16,065,774 +0.17(+3.75%)
Jun 04, 2004 4.632 4.686 4.578 4.593 15,504,271 +0.02(+0.43%)
Jun 03, 2004 4.612 4.647 4.573 4.573 15,631,377 -0.21(-4.32%)
Jun 02, 2004 4.765 4.858 4.730 4.779 9,081,460 -0.11(-2.21%)
Jun 01, 2004 4.907 4.912 4.868 4.888 11,985,778 -0.10(-2.07%)
May 28, 2004 4.937 4.991 4.888 4.991 8,441,253 +0.05(+1.10%)
May 27, 2004 4.843 4.986 4.843 4.937 14,813,222 +0.10(+2.03%)
May 26, 2004 4.730 4.838 4.725 4.838 14,796,546 +0.14(+2.93%)
May 25, 2004 4.622 4.706 4.563 4.701 16,599,415 +0.08(+1.70%)
May 24, 2004 4.622 4.671 4.602 4.622 11,188,976 +0.00(+0.00%)
May 21, 2004 4.622 4.671 4.602 4.622 9,912,020 +0.05(+1.08%)
May 20, 2004 4.612 4.647 4.568 4.573 8,615,540 -0.03(-0.75%)
May 19, 2004 4.666 4.750 4.588 4.607 21,215,900 +0.10(+2.29%)
May 18, 2004 4.460 4.519 4.455 4.504 14,035,538 +0.09(+2.00%)
May 17, 2004 4.371 4.519 4.352 4.416 18,045,982 -0.22(-4.67%)
May 14, 2004 4.661 4.691 4.607 4.632 11,205,856 -0.12(-2.48%)
May 13, 2004 4.745 4.799 4.701 4.750 10,994,555 -0.01(-0.31%)
May 12, 2004 4.814 4.848 4.647 4.765 17,877,186 -0.05(-1.12%)
May 11, 2004 4.750 4.819 4.657 4.819 17,156,240 +0.22(+4.70%)
May 10, 2004 4.622 4.642 4.519 4.602 18,152,954 -0.10(-2.19%)
May 07, 2004 4.661 4.799 4.661 4.706 18,010,596 +0.06(+1.27%)
May 06, 2004 4.730 4.735 4.642 4.647 24,710,802 -0.10(-2.07%)
May 05, 2004 4.696 4.794 4.647 4.745 18,849,290 -0.11(-2.33%)
May 04, 2004 4.804 4.893 4.770 4.858 10,903,242 +0.14(+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.