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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.535 4.640 4.476 4.622 31,395,794 +0.20(+4.54%)
May 29, 2003 4.339 4.480 4.325 4.421 16,994,792 +0.10(+2.43%)
May 28, 2003 4.125 4.353 4.125 4.316 20,600,034 +0.16(+3.84%)
May 27, 2003 3.961 4.180 3.942 4.157 14,826,645 +0.22(+5.56%)
May 23, 2003 4.011 4.015 3.906 3.938 8,957,376 -0.04(-1.03%)
May 22, 2003 3.874 3.993 3.851 3.979 12,805,059 +0.14(+3.68%)
May 21, 2003 3.783 3.860 3.783 3.838 11,874,348 -0.02(-0.59%)
May 20, 2003 3.911 3.929 3.815 3.860 12,898,305 -0.01(-0.35%)
May 19, 2003 3.942 3.993 3.856 3.874 12,261,376 -0.21(-5.03%)
May 16, 2003 4.193 4.193 4.034 4.079 10,263,047 -0.11(-2.72%)
May 15, 2003 4.088 4.193 4.079 4.193 16,693,551 +0.08(+1.88%)
May 14, 2003 4.084 4.134 3.974 4.116 22,850,896 +0.03(+0.67%)
May 13, 2003 4.056 4.097 3.965 4.088 15,738,706 +0.03(+0.79%)
May 12, 2003 3.911 4.061 3.897 4.056 13,728,968 +0.08(+1.95%)
May 09, 2003 3.897 4.011 3.833 3.979 18,816,940 +0.23(+6.08%)
May 08, 2003 3.806 3.892 3.733 3.751 13,043,551 -0.14(-3.63%)
May 07, 2003 3.897 3.938 3.847 3.892 11,601,629 -0.07(-1.84%)
May 06, 2003 4.015 4.015 3.892 3.965 18,836,248 -0.05(-1.25%)
May 05, 2003 4.038 4.084 3.924 4.015 10,386,352 -0.02(-0.56%)
May 02, 2003 3.892 4.079 3.865 4.038 19,375,322 +0.16(+4.11%)
May 01, 2003 3.819 3.906 3.778 3.879 17,120,730 +0.06(+1.67%)
Apr 30, 2003 3.286 3.833 3.286 3.815 24,327,264 -0.10(-2.67%)
Apr 29, 2003 3.669 3.924 3.669 3.920 43,078,384 +0.41(+11.83%)
Apr 28, 2003 3.418 3.546 3.382 3.505 15,038,589 +0.05(+1.45%)
Apr 25, 2003 3.418 3.478 3.332 3.455 14,060,048 -0.07(-2.07%)
Apr 24, 2003 3.601 3.610 3.514 3.528 13,527,994 -0.23(-6.18%)
Apr 23, 2003 3.733 3.760 3.655 3.760 10,207,977 +0.03(+0.86%)
Apr 22, 2003 3.628 3.742 3.532 3.728 23,210,280 +0.10(+2.76%)
Apr 21, 2003 3.646 3.651 3.578 3.628 8,884,314 +0.06(+1.79%)
Apr 17, 2003 3.500 3.619 3.478 3.564 13,257,030 +0.05(+1.43%)
Apr 16, 2003 3.510 3.546 3.455 3.514 18,826,594 +0.15(+4.33%)
Apr 15, 2003 3.441 3.473 3.355 3.368 12,659,375 -0.08(-2.25%)
Apr 14, 2003 3.386 3.446 3.336 3.446 6,540,424 +0.08(+2.44%)
Apr 11, 2003 3.441 3.482 3.364 3.364 4,792,216 -0.04(-1.07%)
Apr 10, 2003 3.400 3.455 3.350 3.400 8,802,477 -0.04(-1.06%)
Apr 09, 2003 3.396 3.491 3.386 3.437 7,013,020 -0.04(-1.05%)
Apr 08, 2003 3.532 3.541 3.446 3.473 10,525,674 -0.06(-1.68%)
Apr 07, 2003 3.555 3.628 3.510 3.532 18,276,768 +0.12(+3.47%)
Apr 04, 2003 3.468 3.468 3.396 3.414 7,578,643 -0.00(-0.13%)
Apr 03, 2003 3.418 3.578 3.336 3.418 10,757,364 +0.02(+0.54%)
Apr 02, 2003 3.350 3.414 3.099 3.400 17,613,072 +0.26(+8.12%)
Apr 01, 2003 3.168 3.190 3.131 3.145 10,066,242 +0.03(+0.88%)
Mar 31, 2003 3.190 3.190 3.095 3.118 21,355,440 -0.26(-7.57%)
Mar 28, 2003 3.450 3.510 3.341 3.373 13,147,109 -0.11(-3.27%)
Mar 27, 2003 3.423 3.510 3.382 3.487 10,426,503 +0.03(+0.92%)
Mar 26, 2003 3.441 3.551 3.441 3.455 26,371,888 -0.23(-6.30%)
Mar 25, 2003 3.601 3.728 3.601 3.687 13,009,324 +0.06(+1.76%)
Mar 24, 2003 3.646 3.737 3.623 3.623 9,662,759 -0.25(-6.36%)
Mar 21, 2003 3.842 3.879 3.792 3.870 14,231,402 +0.08(+2.17%)
Mar 20, 2003 3.733 3.829 3.715 3.788 13,467,877 +0.05(+1.47%)
Mar 19, 2003 3.751 3.756 3.655 3.733 10,109,026 -0.01(-0.24%)
Mar 18, 2003 3.692 3.756 3.623 3.742 19,616,666 +0.15(+4.32%)
Mar 17, 2003 3.373 3.605 3.364 3.587 13,861,488 +0.08(+2.21%)
Mar 14, 2003 3.519 3.605 3.505 3.510 10,130,308 -0.01(-0.26%)
Mar 13, 2003 3.350 3.519 3.336 3.519 17,648,834 +0.25(+7.67%)
Mar 12, 2003 3.222 3.291 3.222 3.268 9,347,695 +0.07(+2.28%)
Mar 11, 2003 3.145 3.227 3.145 3.195 5,582,947 +0.07(+2.19%)
Mar 10, 2003 3.145 3.181 3.122 3.127 6,016,927 -0.05(-1.44%)
Mar 07, 2003 3.081 3.200 3.049 3.172 9,445,110 +0.05(+1.75%)
Mar 06, 2003 3.086 3.118 3.008 3.118 10,349,931 +0.03(+1.03%)
Mar 05, 2003 3.168 3.172 3.063 3.086 10,715,238 -0.10(-3.01%)
Mar 04, 2003 3.236 3.259 3.168 3.181 8,032,808 -0.13(-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.