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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 4.778 4.889 4.716 4.870 29,797,490 +0.21(+4.54%)
May 29, 2003 4.572 4.721 4.557 4.658 16,129,618 +0.11(+2.43%)
May 28, 2003 4.346 4.586 4.346 4.548 19,551,324 +0.17(+3.84%)
May 27, 2003 4.173 4.404 4.154 4.380 14,071,847 +0.23(+5.56%)
May 23, 2003 4.226 4.231 4.116 4.149 8,501,372 -0.04(-1.03%)
May 22, 2003 4.082 4.207 4.058 4.192 12,153,176 +0.15(+3.68%)
May 21, 2003 3.986 4.068 3.986 4.044 11,269,847 -0.02(-0.59%)
May 20, 2003 4.120 4.140 4.020 4.068 12,241,676 -0.01(-0.35%)
May 19, 2003 4.154 4.207 4.063 4.082 11,637,172 -0.22(-5.03%)
May 16, 2003 4.418 4.418 4.250 4.298 9,740,574 -0.12(-2.72%)
May 15, 2003 4.308 4.418 4.298 4.418 15,843,712 +0.08(+1.88%)
May 14, 2003 4.303 4.356 4.188 4.336 21,687,598 +0.03(+0.67%)
May 13, 2003 4.274 4.317 4.178 4.308 14,937,477 +0.03(+0.79%)
May 12, 2003 4.120 4.279 4.106 4.274 13,030,051 +0.08(+1.95%)
May 09, 2003 4.106 4.226 4.039 4.192 17,859,004 +0.24(+6.08%)
May 08, 2003 4.010 4.101 3.933 3.952 12,379,527 -0.15(-3.63%)
May 07, 2003 4.106 4.149 4.053 4.101 11,011,011 -0.08(-1.84%)
May 06, 2003 4.231 4.231 4.101 4.178 17,877,328 -0.05(-1.25%)
May 05, 2003 4.255 4.303 4.135 4.231 9,857,602 -0.02(-0.56%)
May 02, 2003 4.101 4.298 4.072 4.255 18,388,960 +0.17(+4.11%)
May 01, 2003 4.024 4.116 3.981 4.087 16,249,144 +0.07(+1.67%)
Apr 30, 2003 3.462 4.039 3.462 4.020 23,088,806 -0.11(-2.67%)
Apr 29, 2003 3.866 4.135 3.866 4.130 40,885,340 +0.44(+11.83%)
Apr 28, 2003 3.602 3.736 3.563 3.693 14,273,001 +0.05(+1.45%)
Apr 25, 2003 3.602 3.664 3.510 3.640 13,344,276 -0.08(-2.07%)
Apr 24, 2003 3.794 3.803 3.703 3.717 12,839,308 -0.24(-6.18%)
Apr 23, 2003 3.933 3.962 3.851 3.962 9,688,307 +0.03(+0.86%)
Apr 22, 2003 3.823 3.943 3.722 3.928 22,028,686 +0.11(+2.76%)
Apr 21, 2003 3.842 3.847 3.770 3.823 8,432,030 +0.07(+1.79%)
Apr 17, 2003 3.688 3.813 3.664 3.755 12,582,139 +0.05(+1.43%)
Apr 16, 2003 3.698 3.736 3.640 3.703 17,868,166 +0.15(+4.33%)
Apr 15, 2003 3.626 3.659 3.534 3.549 12,014,909 -0.08(-2.25%)
Apr 14, 2003 3.568 3.631 3.515 3.631 6,207,463 +0.09(+2.44%)
Apr 11, 2003 3.626 3.669 3.544 3.544 4,548,253 -0.04(-1.07%)
Apr 10, 2003 3.583 3.640 3.530 3.583 8,354,358 -0.04(-1.06%)
Apr 09, 2003 3.578 3.679 3.568 3.621 6,656,000 -0.04(-1.05%)
Apr 08, 2003 3.722 3.731 3.631 3.659 9,989,831 -0.06(-1.68%)
Apr 07, 2003 3.746 3.823 3.698 3.722 17,346,330 +0.12(+3.47%)
Apr 04, 2003 3.655 3.655 3.578 3.597 7,192,828 -0.00(-0.13%)
Apr 03, 2003 3.602 3.770 3.515 3.602 10,209,726 +0.02(+0.54%)
Apr 02, 2003 3.530 3.597 3.266 3.583 16,716,422 +0.27(+8.12%)
Apr 01, 2003 3.338 3.362 3.299 3.314 9,553,788 +0.03(+0.88%)
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%)
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.