Indicators

Taiwan Semiconductor ADR (NY: TSM )

141.56 +5.33 (+3.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.