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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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%)
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.