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

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004 4.762 4.804 4.656 4.697 11,434,062 -0.10(-2.09%)
Nov 29, 2004 4.833 4.886 4.792 4.798 7,568,585 -0.01(-0.12%)
Nov 26, 2004 4.845 4.886 4.798 4.804 5,000,027 -0.07(-1.45%)
Nov 24, 2004 4.874 4.916 4.868 4.874 6,381,609 +0.05(+1.10%)
Nov 23, 2004 4.857 4.868 4.798 4.821 9,064,182 -0.03(-0.61%)
Nov 22, 2004 4.804 4.868 4.780 4.851 12,142,074 -0.12(-2.49%)
Nov 19, 2004 5.169 5.175 4.951 4.975 13,175,164 -0.19(-3.76%)
Nov 18, 2004 5.039 5.169 5.010 5.169 11,127,138 +0.10(+1.98%)
Nov 17, 2004 4.921 5.069 4.863 5.069 31,705,972 +0.29(+6.17%)
Nov 16, 2004 4.715 4.792 4.715 4.774 13,064,712 -0.03(-0.61%)
Nov 15, 2004 4.809 4.833 4.786 4.804 5,905,529 -0.03(-0.61%)
Nov 12, 2004 4.727 4.839 4.656 4.833 7,094,710 +0.13(+2.76%)
Nov 11, 2004 4.627 4.762 4.603 4.703 5,957,276 +0.01(+0.13%)
Nov 10, 2004 4.733 4.762 4.668 4.697 8,235,877 -0.06(-1.36%)
Nov 09, 2004 4.751 4.768 4.721 4.762 6,463,896 -0.02(-0.37%)
Nov 08, 2004 4.821 4.874 4.733 4.780 10,099,138 -0.10(-2.05%)
Nov 05, 2004 4.892 4.933 4.868 4.880 12,544,180 +0.06(+1.35%)
Nov 04, 2004 4.745 4.845 4.727 4.815 13,033,154 +0.10(+2.13%)
Nov 03, 2004 4.774 4.845 4.662 4.715 27,085,826 +0.09(+2.04%)
Nov 02, 2004 4.556 4.686 4.544 4.621 18,722,190 +0.14(+3.02%)
Nov 01, 2004 4.450 4.491 4.420 4.485 7,076,556 +0.02(+0.53%)
Oct 29, 2004 4.432 4.532 4.426 4.462 12,640,889 +0.08(+1.75%)
Oct 28, 2004 4.356 4.403 4.320 4.385 10,722,318 +0.03(+0.68%)
Oct 27, 2004 4.132 4.362 4.126 4.356 19,939,876 +0.19(+4.53%)
Oct 26, 2004 4.132 4.197 4.126 4.167 11,544,514 -0.04(-0.84%)
Oct 25, 2004 4.155 4.226 4.149 4.202 7,671,402 +0.05(+1.28%)
Oct 22, 2004 4.297 4.297 4.143 4.149 11,041,288 -0.18(-4.09%)
Oct 21, 2004 4.255 4.332 4.202 4.326 11,549,604 +0.11(+2.66%)
Oct 20, 2004 4.208 4.255 4.167 4.214 10,167,513 -0.02(-0.42%)
Oct 19, 2004 4.185 4.244 4.173 4.232 16,431,374 +0.13(+3.16%)
Oct 18, 2004 4.043 4.114 4.043 4.102 10,353,127 +0.02(+0.43%)
Oct 15, 2004 4.108 4.132 4.061 4.085 16,244,234 +0.02(+0.58%)
Oct 14, 2004 4.096 4.114 4.020 4.061 9,050,948 -0.02(-0.43%)
Oct 13, 2004 4.185 4.226 4.079 4.079 12,096,943 +0.01(+0.29%)
Oct 12, 2004 4.126 4.126 3.990 4.067 16,173,144 -0.14(-3.36%)
Oct 11, 2004 4.155 4.208 4.132 4.208 6,493,418 +0.05(+1.28%)
Oct 08, 2004 4.238 4.273 4.120 4.155 20,230,004 -0.16(-3.69%)
Oct 07, 2004 4.362 4.403 4.308 4.314 13,458,505 -0.09(-2.01%)
Oct 06, 2004 4.438 4.444 4.332 4.403 11,540,103 -0.03(-0.66%)
Oct 05, 2004 4.450 4.474 4.409 4.432 7,416,904 -0.07(-1.57%)
Oct 04, 2004 4.532 4.568 4.491 4.503 9,264,386 +0.08(+1.87%)
Oct 01, 2004 4.261 4.456 4.261 4.420 17,160,764 +0.21(+5.04%)
Sep 30, 2004 4.220 4.273 4.167 4.208 5,909,431 -0.03(-0.70%)
Sep 29, 2004 4.208 4.261 4.191 4.238 7,424,369 +0.05(+1.27%)
Sep 28, 2004 4.214 4.232 4.143 4.185 6,588,600 -0.04(-0.84%)
Sep 27, 2004 4.161 4.244 4.155 4.220 7,682,769 -0.08(-1.78%)
Sep 24, 2004 4.356 4.413 4.255 4.297 12,362,639 -0.17(-3.70%)
Sep 23, 2004 4.391 4.479 4.356 4.462 7,494,780 +0.07(+1.61%)
Sep 22, 2004 4.491 4.503 4.362 4.391 8,893,159 -0.18(-3.87%)
Sep 21, 2004 4.544 4.586 4.515 4.568 6,841,570 +0.06(+1.44%)
Sep 20, 2004 4.409 4.532 4.409 4.503 9,157,667 +0.06(+1.33%)
Sep 17, 2004 4.356 4.456 4.350 4.444 4,347,834 +0.07(+1.62%)
Sep 16, 2004 4.391 4.462 4.367 4.373 4,415,361 +0.00(+0.00%)
Sep 15, 2004 4.438 4.438 4.350 4.373 7,015,307 -0.09(-2.11%)
Sep 14, 2004 4.462 4.515 4.415 4.468 11,626,632 -0.02(-0.52%)
Sep 13, 2004 4.574 4.674 4.474 4.491 20,299,566 -0.01(-0.13%)
Sep 10, 2004 4.403 4.574 4.367 4.497 19,665,528 +0.18(+4.09%)
Sep 09, 2004 4.238 4.356 4.220 4.320 11,245,734 +0.16(+3.82%)
Sep 08, 2004 4.132 4.202 4.132 4.161 4,418,245 -0.03(-0.70%)
Sep 07, 2004 4.291 4.291 4.173 4.191 7,825,457 +0.03(+0.71%)
Sep 03, 2004 4.261 4.308 4.161 4.161 17,882,180 -0.32(-7.23%)
Sep 02, 2004 4.332 4.509 4.314 4.485 9,272,361 +0.07(+1.60%)
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.