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 4.773 4.884 4.711 4.864 29,828,784 +0.21(+4.54%)
May 29, 2003 4.567 4.716 4.553 4.653 16,146,557 +0.11(+2.43%)
May 28, 2003 4.342 4.581 4.342 4.543 19,571,856 +0.17(+3.84%)
May 27, 2003 4.169 4.399 4.150 4.375 14,086,625 +0.23(+5.56%)
May 23, 2003 4.222 4.226 4.111 4.145 8,510,300 -0.04(-1.03%)
May 22, 2003 4.078 4.202 4.054 4.188 12,165,940 +0.15(+3.68%)
May 21, 2003 3.982 4.063 3.982 4.039 11,281,682 -0.02(-0.59%)
May 20, 2003 4.116 4.135 4.015 4.063 12,254,532 -0.01(-0.35%)
May 19, 2003 4.150 4.202 4.058 4.078 11,649,393 -0.22(-5.03%)
May 16, 2003 4.413 4.413 4.246 4.294 9,750,804 -0.12(-2.72%)
May 15, 2003 4.303 4.413 4.294 4.413 15,860,351 +0.08(+1.88%)
May 14, 2003 4.298 4.351 4.183 4.332 21,710,374 +0.03(+0.67%)
May 13, 2003 4.270 4.313 4.174 4.303 14,953,164 +0.03(+0.79%)
May 12, 2003 4.116 4.274 4.102 4.270 13,043,735 +0.08(+1.95%)
May 09, 2003 4.102 4.222 4.034 4.188 17,877,758 +0.24(+6.08%)
May 08, 2003 4.006 4.097 3.929 3.948 12,392,528 -0.15(-3.63%)
May 07, 2003 4.102 4.145 4.049 4.097 11,022,575 -0.08(-1.84%)
May 06, 2003 4.226 4.226 4.097 4.174 17,896,102 -0.05(-1.25%)
May 05, 2003 4.250 4.298 4.130 4.226 9,867,954 -0.02(-0.56%)
May 02, 2003 4.097 4.294 4.068 4.250 18,408,272 +0.17(+4.11%)
May 01, 2003 4.020 4.111 3.977 4.082 16,266,209 +0.07(+1.67%)
Apr 30, 2003 3.459 4.034 3.459 4.015 23,113,054 -0.11(-2.67%)
Apr 29, 2003 3.862 4.130 3.862 4.126 40,928,280 +0.44(+11.83%)
Apr 28, 2003 3.598 3.732 3.560 3.689 14,287,991 +0.05(+1.45%)
Apr 25, 2003 3.598 3.660 3.507 3.636 13,358,291 -0.08(-2.07%)
Apr 24, 2003 3.790 3.799 3.699 3.713 12,852,792 -0.24(-6.18%)
Apr 23, 2003 3.929 3.958 3.847 3.958 9,698,482 +0.03(+0.86%)
Apr 22, 2003 3.819 3.939 3.718 3.924 22,051,820 +0.11(+2.76%)
Apr 21, 2003 3.838 3.843 3.766 3.819 8,440,885 +0.07(+1.79%)
Apr 17, 2003 3.684 3.809 3.660 3.751 12,595,353 +0.05(+1.43%)
Apr 16, 2003 3.694 3.732 3.636 3.699 17,886,930 +0.15(+4.33%)
Apr 15, 2003 3.622 3.655 3.531 3.545 12,027,527 -0.08(-2.25%)
Apr 14, 2003 3.564 3.627 3.512 3.627 6,213,982 +0.09(+2.44%)
Apr 11, 2003 3.622 3.665 3.540 3.540 4,553,029 -0.04(-1.07%)
Apr 10, 2003 3.579 3.636 3.526 3.579 8,363,132 -0.04(-1.06%)
Apr 09, 2003 3.574 3.675 3.564 3.617 6,662,990 -0.04(-1.05%)
Apr 08, 2003 3.718 3.727 3.627 3.655 10,000,322 -0.06(-1.68%)
Apr 07, 2003 3.742 3.819 3.694 3.718 17,364,548 +0.12(+3.47%)
Apr 04, 2003 3.651 3.651 3.574 3.593 7,200,382 -0.00(-0.13%)
Apr 03, 2003 3.598 3.766 3.512 3.598 10,220,448 +0.02(+0.54%)
Apr 02, 2003 3.526 3.593 3.262 3.579 16,733,978 +0.27(+8.12%)
Apr 01, 2003 3.334 3.358 3.296 3.310 9,563,821 +0.03(+0.88%)
Mar 31, 2003 3.358 3.358 3.257 3.281 20,289,560 -0.27(-7.57%)
Mar 28, 2003 3.632 3.694 3.516 3.550 12,490,918 -0.12(-3.27%)
Mar 27, 2003 3.603 3.694 3.560 3.670 9,906,101 +0.03(+0.92%)
Mar 26, 2003 3.622 3.737 3.622 3.636 25,055,628 -0.24(-6.30%)
Mar 25, 2003 3.790 3.924 3.790 3.881 12,360,009 +0.07(+1.76%)
Mar 24, 2003 3.838 3.934 3.814 3.814 9,180,476 -0.26(-6.36%)
Mar 21, 2003 4.044 4.082 3.991 4.073 13,521,092 +0.09(+2.17%)
Mar 20, 2003 3.929 4.030 3.910 3.987 12,795,676 +0.06(+1.47%)
Mar 19, 2003 3.948 3.953 3.847 3.929 9,604,470 -0.01(-0.24%)
Mar 18, 2003 3.886 3.953 3.814 3.939 18,637,570 +0.16(+4.32%)
Mar 17, 2003 3.550 3.795 3.540 3.775 13,169,641 +0.08(+2.21%)
Mar 14, 2003 3.703 3.795 3.689 3.694 9,624,690 -0.01(-0.26%)
Mar 13, 2003 3.526 3.703 3.512 3.703 16,767,955 +0.26(+7.67%)
Mar 12, 2003 3.392 3.464 3.392 3.440 8,881,138 +0.08(+2.28%)
Mar 11, 2003 3.310 3.396 3.310 3.363 5,304,294 +0.07(+2.19%)
Mar 10, 2003 3.310 3.348 3.286 3.291 5,716,614 -0.05(-1.44%)
Mar 07, 2003 3.243 3.368 3.209 3.339 8,973,691 +0.06(+1.75%)
Mar 06, 2003 3.248 3.281 3.166 3.281 9,833,351 +0.03(+1.03%)
Mar 05, 2003 3.334 3.339 3.224 3.248 10,180,425 -0.10(-3.01%)
Mar 04, 2003 3.406 3.430 3.334 3.348 7,631,879 -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.