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

Taiwan Semiconductor ADR (NY: TSM )

174.99 +2.48 (+1.44%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 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 (%)
Jun 30, 2004 4.792 4.921 4.786 4.898 10,099,308 +0.10(+2.09%)
Jun 29, 2004 4.650 4.809 4.639 4.798 12,246,757 +0.18(+3.96%)
Jun 28, 2004 4.715 4.774 4.580 4.615 6,762,846 -0.08(-1.76%)
Jun 25, 2004 4.627 4.709 4.597 4.697 9,998,527 +0.11(+2.31%)
Jun 24, 2004 4.686 4.727 4.574 4.591 14,054,538 -0.06(-1.39%)
Jun 23, 2004 4.550 4.662 4.503 4.656 14,677,717 +0.18(+3.95%)
Jun 22, 2004 4.362 4.479 4.308 4.479 13,664,648 +0.21(+4.83%)
Jun 21, 2004 4.415 4.438 4.273 4.273 9,820,548 -0.09(-2.03%)
Jun 18, 2004 4.273 4.450 4.238 4.362 10,854,147 +0.01(+0.27%)
Jun 17, 2004 4.403 4.409 4.303 4.350 19,859,286 -0.04(-0.94%)
Jun 16, 2004 4.527 4.538 4.356 4.391 16,914,580 -0.18(-3.87%)
Jun 15, 2004 4.521 4.574 4.497 4.568 18,535,898 +0.11(+2.38%)
Jun 14, 2004 4.621 4.969 4.426 4.462 22,991,640 -0.23(-4.96%)
Jun 10, 2004 4.777 4.782 4.669 4.694 19,351,864 -0.08(-1.73%)
Jun 09, 2004 4.963 4.963 4.772 4.777 23,437,240 -0.22(-4.35%)
Jun 08, 2004 5.015 5.041 4.953 4.994 10,865,840 -0.02(-0.31%)
Jun 07, 2004 4.948 5.010 4.891 5.010 15,279,640 +0.18(+3.75%)
Jun 04, 2004 4.870 4.927 4.813 4.829 14,745,613 +0.02(+0.43%)
Jun 03, 2004 4.850 4.886 4.808 4.808 14,866,499 -0.22(-4.32%)
Jun 02, 2004 5.010 5.108 4.974 5.025 8,637,083 -0.11(-2.21%)
Jun 01, 2004 5.160 5.165 5.118 5.139 11,399,287 -0.11(-2.07%)
May 28, 2004 5.191 5.248 5.139 5.248 8,028,203 +0.06(+1.10%)
May 27, 2004 5.093 5.243 5.093 5.191 14,088,378 +0.10(+2.03%)
May 26, 2004 4.974 5.087 4.969 5.087 14,072,518 +0.14(+2.93%)
May 25, 2004 4.860 4.948 4.798 4.943 15,787,169 +0.08(+1.70%)
May 24, 2004 4.860 4.912 4.839 4.860 10,641,475 +0.00(+0.00%)
May 21, 2004 4.860 4.912 4.839 4.860 9,427,003 +0.05(+1.08%)
May 20, 2004 4.850 4.886 4.803 4.808 8,193,962 -0.04(-0.75%)
May 19, 2004 4.906 4.994 4.824 4.844 20,177,758 +0.11(+2.29%)
May 18, 2004 4.689 4.751 4.684 4.736 13,348,747 +0.09(+2.00%)
May 17, 2004 4.596 4.751 4.576 4.643 17,162,952 -0.23(-4.67%)
May 14, 2004 4.901 4.932 4.844 4.870 10,657,529 -0.12(-2.48%)
May 13, 2004 4.989 5.046 4.943 4.994 10,456,567 -0.02(-0.31%)
May 12, 2004 5.062 5.098 4.886 5.010 17,002,414 -0.06(-1.12%)
May 11, 2004 4.994 5.067 4.896 5.067 16,316,748 +0.23(+4.70%)
May 10, 2004 4.860 4.881 4.751 4.839 17,264,690 -0.11(-2.19%)
May 07, 2004 4.901 5.046 4.901 4.948 17,129,296 +0.06(+1.27%)
May 06, 2004 4.974 4.979 4.881 4.886 23,501,648 -0.10(-2.07%)
May 05, 2004 4.937 5.041 4.886 4.989 17,926,952 -0.12(-2.33%)
May 04, 2004 5.051 5.144 5.015 5.108 10,369,722 +0.14(+2.92%)
May 03, 2004 5.093 5.108 4.943 4.963 13,416,831 +0.04(+0.73%)
Apr 30, 2004 5.093 5.129 4.912 4.927 18,833,504 -0.22(-4.32%)
Apr 29, 2004 5.263 5.274 5.062 5.149 16,866,636 -0.15(-2.83%)
Apr 28, 2004 5.480 5.480 5.274 5.299 16,500,301 -0.22(-3.94%)
Apr 27, 2004 5.672 5.687 5.511 5.517 8,570,935 -0.14(-2.47%)
Apr 26, 2004 5.791 5.822 5.646 5.656 9,207,280 -0.16(-2.76%)
Apr 23, 2004 5.677 5.832 5.646 5.816 16,770,506 +0.23(+4.07%)
Apr 22, 2004 5.517 5.615 5.444 5.589 14,987,772 +0.14(+2.66%)
Apr 21, 2004 5.377 5.465 5.372 5.444 11,442,226 +0.14(+2.73%)
Apr 20, 2004 5.470 5.511 5.294 5.299 10,485,773 -0.04(-0.77%)
Apr 19, 2004 5.248 5.377 5.244 5.341 7,939,037 +0.00(+0.00%)
Apr 16, 2004 5.336 5.387 5.289 5.341 7,798,036 -0.07(-1.34%)
Apr 15, 2004 5.480 5.517 5.341 5.413 10,164,312 -0.14(-2.60%)
Apr 14, 2004 5.532 5.610 5.470 5.558 12,619,561 +0.07(+1.32%)
Apr 13, 2004 5.517 5.532 5.465 5.486 8,919,861 -0.03(-0.47%)
Apr 12, 2004 5.455 5.532 5.439 5.511 4,614,568 +0.09(+1.72%)
Apr 08, 2004 5.558 5.558 5.398 5.418 6,210,654 -0.08(-1.41%)
Apr 07, 2004 5.610 5.610 5.413 5.496 8,433,414 -0.07(-1.21%)
Apr 06, 2004 5.584 5.651 5.532 5.563 9,268,207 -0.03(-0.55%)
Apr 05, 2004 5.496 5.594 5.496 5.594 8,902,646 +0.15(+2.75%)
Apr 02, 2004 5.455 5.480 5.351 5.444 12,742,575 +0.11(+2.04%)
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.