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

Taiwan Semiconductor ADR (NY: TSM )

151.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 5.653 5.653 5.544 5.617 14,893,762 -0.10(-1.81%)
Sep 29, 2003 5.627 5.752 5.638 5.721 10,118,449 +0.09(+1.66%)
Sep 26, 2003 5.622 5.684 5.581 5.627 8,657,146 +0.01(+0.09%)
Sep 25, 2003 5.705 5.715 5.581 5.622 8,679,512 -0.06(-1.00%)
Sep 24, 2003 5.856 5.897 5.664 5.679 10,093,577 -0.18(-3.01%)
Sep 23, 2003 5.850 5.887 5.840 5.856 7,285,499 +0.05(+0.80%)
Sep 22, 2003 6.006 5.892 5.778 5.809 8,842,051 -0.20(-3.28%)
Sep 19, 2003 6.079 6.037 5.949 6.006 10,534,147 -0.07(-1.19%)
Sep 18, 2003 6.047 6.115 6.047 6.079 12,947,929 +0.03(+0.51%)
Sep 17, 2003 6.068 6.136 6.021 6.047 10,081,044 -0.02(-0.34%)
Sep 16, 2003 5.861 6.125 5.850 6.068 29,249,778 +0.21(+3.54%)
Sep 15, 2003 6.068 6.084 5.840 5.861 33,737,804 -0.39(-6.22%)
Sep 12, 2003 6.239 6.296 6.136 6.250 9,752,497 -0.07(-1.07%)
Sep 11, 2003 6.094 6.379 6.079 6.317 13,872,836 +0.21(+3.48%)
Sep 10, 2003 5.736 6.364 5.736 6.104 17,184,532 -0.37(-5.69%)
Sep 09, 2003 6.654 6.659 6.410 6.473 14,543,042 -0.23(-3.41%)
Sep 08, 2003 6.561 6.706 6.483 6.701 12,587,761 +0.33(+5.13%)
Sep 05, 2003 6.224 6.509 6.208 6.374 13,625,076 +0.20(+3.28%)
Sep 04, 2003 6.104 6.229 6.089 6.172 11,185,072 +0.07(+1.19%)
Sep 03, 2003 6.276 6.276 6.094 6.099 8,942,119 -0.18(-2.89%)
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.