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 28, 2004 5.207 5.264 5.155 5.264 8,002,943 +0.06(+1.10%)
May 27, 2004 5.109 5.259 5.109 5.207 14,044,051 +0.10(+2.03%)
May 26, 2004 4.989 5.103 4.984 5.103 14,028,240 +0.15(+2.93%)
May 25, 2004 4.875 4.963 4.813 4.958 15,737,497 +0.08(+1.70%)
May 24, 2004 4.875 4.927 4.855 4.875 10,607,993 +0.00(+0.00%)
May 21, 2004 4.875 4.927 4.855 4.875 9,397,342 +0.05(+1.08%)
May 20, 2004 4.865 4.901 4.818 4.823 8,168,181 -0.04(-0.75%)
May 19, 2004 4.922 5.010 4.839 4.860 20,114,272 +0.11(+2.29%)
May 18, 2004 4.704 4.766 4.699 4.751 13,306,747 +0.09(+2.00%)
May 17, 2004 4.611 4.766 4.590 4.657 17,108,950 -0.23(-4.67%)
May 14, 2004 4.917 4.948 4.860 4.886 10,623,996 -0.12(-2.48%)
May 13, 2004 5.005 5.062 4.958 5.010 10,423,667 -0.02(-0.31%)
May 12, 2004 5.078 5.114 4.901 5.026 16,948,918 -0.06(-1.12%)
May 11, 2004 5.010 5.083 4.912 5.083 16,265,409 +0.23(+4.70%)
May 10, 2004 4.875 4.896 4.766 4.855 17,210,368 -0.11(-2.19%)
May 07, 2004 4.917 5.062 4.917 4.963 17,075,402 +0.06(+1.27%)
May 06, 2004 4.989 4.995 4.896 4.901 23,427,704 -0.10(-2.07%)
May 05, 2004 4.953 5.057 4.901 5.005 17,870,548 -0.12(-2.33%)
May 04, 2004 5.067 5.161 5.031 5.124 10,337,095 +0.15(+2.92%)
May 03, 2004 5.109 5.124 4.958 4.979 13,374,616 +0.04(+0.73%)
Apr 30, 2004 5.109 5.145 4.927 4.943 18,774,246 -0.22(-4.32%)
Apr 29, 2004 5.280 5.290 5.078 5.166 16,813,566 -0.15(-2.83%)
Apr 28, 2004 5.498 5.498 5.290 5.316 16,448,385 -0.22(-3.94%)
Apr 27, 2004 5.690 5.705 5.529 5.534 8,543,967 -0.14(-2.47%)
Apr 26, 2004 5.809 5.840 5.664 5.674 9,178,310 -0.16(-2.76%)
Apr 23, 2004 5.695 5.850 5.664 5.835 16,717,740 +0.23(+4.07%)
Apr 22, 2004 5.534 5.633 5.461 5.607 14,940,615 +0.15(+2.66%)
Apr 21, 2004 5.394 5.482 5.389 5.461 11,406,224 +0.15(+2.73%)
Apr 20, 2004 5.487 5.529 5.311 5.316 10,452,781 -0.04(-0.77%)
Apr 19, 2004 5.264 5.394 5.260 5.358 7,914,058 +0.00(+0.00%)
Apr 16, 2004 5.352 5.404 5.306 5.358 7,773,500 -0.07(-1.34%)
Apr 15, 2004 5.498 5.534 5.358 5.430 10,132,332 -0.15(-2.60%)
Apr 14, 2004 5.550 5.627 5.487 5.575 12,579,855 +0.07(+1.32%)
Apr 13, 2004 5.534 5.550 5.482 5.503 8,891,795 -0.03(-0.47%)
Apr 12, 2004 5.472 5.550 5.456 5.529 4,600,049 +0.09(+1.72%)
Apr 08, 2004 5.575 5.575 5.415 5.435 6,191,113 -0.08(-1.41%)
Apr 07, 2004 5.627 5.627 5.430 5.513 8,406,880 -0.07(-1.21%)
Apr 06, 2004 5.601 5.669 5.550 5.581 9,239,045 -0.03(-0.55%)
Apr 05, 2004 5.513 5.612 5.513 5.612 8,874,635 +0.15(+2.75%)
Apr 02, 2004 5.472 5.498 5.368 5.461 12,702,482 +0.11(+2.03%)
Apr 01, 2004 5.487 5.487 5.332 5.352 13,158,477 -0.06(-1.15%)
Mar 31, 2004 5.435 5.435 5.337 5.415 7,264,676 -0.02(-0.29%)
Mar 30, 2004 5.316 5.441 5.306 5.430 9,653,586 +0.04(+0.77%)
Mar 29, 2004 5.472 5.555 5.368 5.389 17,574,200 +0.21(+4.11%)
Mar 26, 2004 5.280 5.280 5.129 5.176 20,130,660 -0.16(-2.92%)
Mar 25, 2004 5.316 5.394 5.285 5.332 22,997,930 +0.02(+0.29%)
Mar 24, 2004 5.150 5.352 5.145 5.316 20,925,614 +0.18(+3.54%)
Mar 23, 2004 4.989 5.161 4.953 5.135 32,956,156 +0.31(+6.45%)
Mar 22, 2004 4.875 4.979 4.803 4.823 30,891,938 -0.46(-8.64%)
Mar 19, 2004 5.368 5.368 5.233 5.280 15,373,472 -0.10(-1.93%)
Mar 18, 2004 5.384 5.430 5.301 5.384 10,974,138 +0.05(+0.97%)
Mar 17, 2004 5.394 5.420 5.249 5.332 14,176,125 +0.03(+0.59%)
Mar 16, 2004 5.368 5.415 5.264 5.301 6,563,621 -0.02(-0.29%)
Mar 15, 2004 5.269 5.342 5.259 5.316 15,638,393 -0.15(-2.75%)
Mar 12, 2004 5.306 5.518 5.306 5.467 13,811,523 +0.20(+3.74%)
Mar 11, 2004 5.342 5.384 5.233 5.269 26,502,244 -0.12(-2.31%)
Mar 10, 2004 5.456 5.492 5.352 5.394 12,091,276 -0.14(-2.53%)
Mar 09, 2004 5.601 5.643 5.487 5.534 13,201,859 -0.06(-1.02%)
Mar 08, 2004 5.788 5.819 5.550 5.591 13,822,898 -0.22(-3.75%)
Mar 05, 2004 5.757 5.871 5.695 5.809 12,019,358 -0.04(-0.62%)
Mar 04, 2004 5.705 5.861 5.705 5.845 9,880,523 +0.14(+2.45%)
Mar 03, 2004 5.757 5.793 5.664 5.705 12,516,807 -0.10(-1.79%)
Mar 02, 2004 5.731 5.871 5.700 5.809 20,129,696 +0.16(+2.85%)
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.