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: 4:10 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 (%)
Sep 30, 2004 4.018 4.068 3.967 4.007 6,206,815 -0.03(-0.70%)
Sep 29, 2004 4.007 4.057 3.990 4.035 7,797,991 +0.05(+1.27%)
Sep 28, 2004 4.012 4.029 3.945 3.984 6,920,162 -0.03(-0.84%)
Sep 27, 2004 3.962 4.040 3.956 4.018 8,069,394 -0.07(-1.78%)
Sep 24, 2004 4.147 4.201 4.052 4.091 12,984,772 -0.16(-3.70%)
Sep 23, 2004 4.181 4.265 4.147 4.248 7,871,945 +0.07(+1.61%)
Sep 22, 2004 4.276 4.287 4.153 4.181 9,340,696 -0.17(-3.87%)
Sep 21, 2004 4.327 4.366 4.298 4.349 7,185,863 +0.06(+1.44%)
Sep 20, 2004 4.197 4.315 4.197 4.287 9,618,514 +0.06(+1.33%)
Sep 17, 2004 4.147 4.242 4.141 4.231 4,566,633 +0.07(+1.62%)
Sep 16, 2004 4.181 4.248 4.158 4.164 4,637,558 +0.00(+0.00%)
Sep 15, 2004 4.226 4.226 4.141 4.164 7,368,343 -0.09(-2.11%)
Sep 14, 2004 4.248 4.298 4.203 4.254 12,211,726 -0.02(-0.53%)
Sep 13, 2004 4.355 4.450 4.259 4.276 21,321,114 -0.01(-0.13%)
Sep 10, 2004 4.192 4.355 4.158 4.282 20,655,170 +0.17(+4.09%)
Sep 09, 2004 4.035 4.147 4.018 4.113 11,811,660 +0.15(+3.82%)
Sep 08, 2004 3.934 4.001 3.934 3.962 4,640,588 -0.03(-0.70%)
Sep 07, 2004 4.085 4.085 3.973 3.990 8,219,263 +0.03(+0.71%)
Sep 03, 2004 4.057 4.102 3.962 3.962 18,782,076 -0.31(-7.23%)
Sep 02, 2004 4.125 4.293 4.108 4.270 9,738,980 +0.07(+1.60%)
Sep 01, 2004 4.237 4.304 4.164 4.203 8,887,347 -0.03(-0.79%)
Aug 31, 2004 4.242 4.248 4.141 4.237 8,720,014 -0.03(-0.79%)
Aug 30, 2004 4.315 4.315 4.242 4.270 9,114,378 -0.04(-1.04%)
Aug 27, 2004 4.349 4.349 4.254 4.315 6,637,532 -0.01(-0.13%)
Aug 26, 2004 4.360 4.371 4.304 4.321 9,076,599 +0.01(+0.26%)
Aug 25, 2004 4.203 4.315 4.186 4.310 10,789,487 +0.13(+3.23%)
Aug 24, 2004 4.270 4.287 4.130 4.175 11,331,938 -0.06(-1.46%)
Aug 23, 2004 4.197 4.265 4.197 4.237 7,340,543 +0.04(+1.07%)
Aug 20, 2004 4.113 4.197 4.096 4.192 8,017,359 +0.04(+1.08%)
Aug 19, 2004 4.158 4.192 4.091 4.147 14,535,139 +0.03(+0.82%)
Aug 18, 2004 3.984 4.130 3.962 4.113 14,531,575 +0.20(+5.01%)
Aug 17, 2004 3.945 3.990 3.906 3.917 5,369,082 +0.00(+0.00%)
Aug 16, 2004 3.844 3.917 3.844 3.917 5,960,004 +0.06(+1.60%)
Aug 13, 2004 3.889 3.906 3.838 3.855 9,522,997 +0.02(+0.44%)
Aug 12, 2004 3.872 3.878 3.788 3.838 12,765,938 -0.06(-1.44%)
Aug 11, 2004 3.906 3.984 3.827 3.894 15,281,097 -0.10(-2.53%)
Aug 10, 2004 3.956 4.007 3.922 3.995 8,856,874 +0.12(+3.19%)
Aug 09, 2004 3.900 3.939 3.872 3.872 8,498,151 +0.01(+0.29%)
Aug 06, 2004 3.979 3.995 3.827 3.861 14,762,170 -0.13(-3.37%)
Aug 05, 2004 4.091 4.113 3.995 3.995 15,078,837 +0.00(+0.00%)
Aug 04, 2004 3.956 4.012 3.951 3.995 8,541,276 +0.01(+0.28%)
Aug 03, 2004 4.024 4.063 3.951 3.984 14,651,149 -0.01(-0.14%)
Aug 02, 2004 3.979 3.995 3.917 3.990 8,738,191 -0.01(-0.14%)
Jul 30, 2004 3.995 4.024 3.951 3.995 10,359,127 +0.06(+1.57%)
Jul 29, 2004 3.922 3.951 3.861 3.934 17,901,218 +0.13(+3.54%)
Jul 28, 2004 3.900 3.984 3.715 3.799 14,277,457 -0.04(-1.17%)
Jul 27, 2004 3.799 3.855 3.760 3.844 17,214,066 +0.12(+3.16%)
Jul 26, 2004 3.793 3.799 3.704 3.726 14,075,197 -0.04(-1.19%)
Jul 23, 2004 4.007 4.007 3.709 3.771 28,698,724 -0.27(-6.80%)
Jul 22, 2004 3.951 4.057 3.922 4.046 15,713,062 +0.13(+3.29%)
Jul 21, 2004 4.068 4.085 3.883 3.917 15,949,359 -0.07(-1.69%)
Jul 20, 2004 3.855 3.990 3.855 3.984 12,624,623 +0.08(+2.16%)
Jul 19, 2004 3.962 3.967 3.816 3.900 13,507,441 -0.03(-0.86%)
Jul 16, 2004 4.096 4.102 3.934 3.934 11,931,769 -0.05(-1.27%)
Jul 15, 2004 4.068 4.068 3.967 3.984 17,758,300 -0.03(-0.84%)
Jul 14, 2004 4.164 4.169 3.990 4.018 23,337,126 -0.26(-6.16%)
Jul 13, 2004 4.254 4.315 4.242 4.282 4,751,430 +0.02(+0.53%)
Jul 12, 2004 4.293 4.298 4.209 4.259 10,043,707 -0.15(-3.31%)
Jul 09, 2004 4.411 4.467 4.388 4.405 7,577,019 +0.06(+1.29%)
Jul 08, 2004 4.394 4.394 4.304 4.349 5,637,278 -0.05(-1.15%)
Jul 07, 2004 4.226 4.416 4.226 4.399 13,926,219 +0.19(+4.53%)
Jul 06, 2004 4.355 4.360 4.091 4.209 14,435,880 -0.17(-3.97%)
Jul 02, 2004 4.422 4.433 4.355 4.383 6,069,064 -0.08(-1.76%)
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.