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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003 6.094 6.125 6.069 6.084 6,372,268 +0.04(+0.68%)
Aug 28, 2003 6.156 6.172 6.001 6.043 10,483,622 -0.05(-0.85%)
Aug 27, 2003 5.919 6.146 5.898 6.094 15,719,721 +0.18(+2.97%)
Aug 26, 2003 5.810 5.934 5.774 5.919 15,759,219 +0.01(+0.09%)
Aug 25, 2003 5.919 6.012 5.815 5.914 9,494,411 -0.01(-0.09%)
Aug 22, 2003 6.074 6.182 5.914 5.919 26,956,142 +0.03(+0.44%)
Aug 21, 2003 5.707 5.939 5.697 5.893 18,660,052 +0.24(+4.20%)
Aug 20, 2003 5.578 5.655 5.500 5.655 11,016,467 +0.03(+0.55%)
Aug 19, 2003 5.531 5.635 5.511 5.624 18,047,436 +0.09(+1.68%)
Aug 18, 2003 5.268 5.537 5.268 5.531 15,830,472 +0.24(+4.49%)
Aug 15, 2003 5.397 5.397 5.216 5.294 7,950,281 +0.05(+0.89%)
Aug 14, 2003 5.191 5.320 5.154 5.247 13,693,281 +0.08(+1.50%)
Aug 13, 2003 5.087 5.222 5.067 5.170 13,022,771 +0.17(+3.41%)
Aug 12, 2003 4.958 5.010 4.896 4.999 10,344,989 +0.08(+1.68%)
Aug 11, 2003 4.906 4.953 4.886 4.917 9,926,767 +0.04(+0.85%)
Aug 08, 2003 5.154 5.160 4.814 4.875 20,041,154 -0.29(-5.60%)
Aug 07, 2003 5.160 5.170 5.113 5.165 14,046,640 +0.00(+0.00%)
Aug 06, 2003 5.118 5.165 5.061 5.165 13,041,165 +0.05(+0.91%)
Aug 05, 2003 5.108 5.196 5.092 5.118 15,298,595 -0.11(-2.17%)
Aug 04, 2003 5.237 5.263 5.149 5.232 12,187,489 +0.02(+0.30%)
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.