Indicators

Taiwan Semiconductor ADR (NY: TSM )

142.62 -0.98 (-0.68%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.202	5.259	5.150	5.259	8,011,348	+0.06(+1.10%)
May 27, 2004	5.103	5.254	5.103	5.202	14,058,800	+0.10(+2.03%)
May 26, 2004	4.984	5.098	4.979	5.098	14,042,973	+0.15(+2.93%)
May 25, 2004	4.870	4.958	4.808	4.953	15,754,025	+0.08(+1.70%)
May 24, 2004	4.870	4.922	4.849	4.870	10,619,134	+0.00(+0.00%)
May 21, 2004	4.870	4.922	4.849	4.870	9,407,211	+0.05(+1.08%)
May 20, 2004	4.860	4.896	4.813	4.818	8,176,760	-0.04(-0.75%)
May 19, 2004	4.917	5.005	4.834	4.855	20,135,396	+0.11(+2.29%)
May 18, 2004	4.699	4.761	4.694	4.746	13,320,723	+0.09(+2.00%)
May 17, 2004	4.606	4.761	4.585	4.653	17,126,918	-0.23(-4.67%)
May 14, 2004	4.912	4.943	4.855	4.881	10,635,154	-0.12(-2.48%)
May 13, 2004	5.000	5.057	4.953	5.005	10,434,614	-0.02(-0.31%)
May 12, 2004	5.072	5.108	4.896	5.020	16,966,720	-0.06(-1.12%)
May 11, 2004	5.005	5.077	4.906	5.077	16,282,492	+0.23(+4.70%)
May 10, 2004	4.870	4.891	4.761	4.849	17,228,444	-0.11(-2.19%)
May 07, 2004	4.912	5.057	4.912	4.958	17,093,334	+0.06(+1.27%)
May 06, 2004	4.984	4.989	4.891	4.896	23,452,308	-0.10(-2.07%)
May 05, 2004	4.948	5.051	4.896	5.000	17,889,316	-0.12(-2.33%)
May 04, 2004	5.062	5.155	5.026	5.119	10,347,952	+0.15(+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.