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

Taiwan Semiconductor ADR (NY: TSM )

173.96 -1.42 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 4.220 4.273 4.167 4.208 5,909,431 -0.03(-0.70%)
Sep 29, 2004 4.208 4.261 4.191 4.238 7,424,369 +0.05(+1.27%)
Sep 28, 2004 4.214 4.232 4.143 4.185 6,588,600 -0.04(-0.84%)
Sep 27, 2004 4.161 4.244 4.155 4.220 7,682,769 -0.08(-1.78%)
Sep 24, 2004 4.356 4.413 4.255 4.297 12,362,639 -0.17(-3.70%)
Sep 23, 2004 4.391 4.479 4.356 4.462 7,494,780 +0.07(+1.61%)
Sep 22, 2004 4.491 4.503 4.362 4.391 8,893,159 -0.18(-3.87%)
Sep 21, 2004 4.544 4.586 4.515 4.568 6,841,570 +0.06(+1.44%)
Sep 20, 2004 4.409 4.532 4.409 4.503 9,157,667 +0.06(+1.33%)
Sep 17, 2004 4.356 4.456 4.350 4.444 4,347,834 +0.07(+1.62%)
Sep 16, 2004 4.391 4.462 4.367 4.373 4,415,361 +0.00(+0.00%)
Sep 15, 2004 4.438 4.438 4.350 4.373 7,015,307 -0.09(-2.11%)
Sep 14, 2004 4.462 4.515 4.415 4.468 11,626,632 -0.02(-0.52%)
Sep 13, 2004 4.574 4.674 4.474 4.491 20,299,566 -0.01(-0.13%)
Sep 10, 2004 4.403 4.574 4.367 4.497 19,665,528 +0.18(+4.09%)
Sep 09, 2004 4.238 4.356 4.220 4.320 11,245,734 +0.16(+3.82%)
Sep 08, 2004 4.132 4.202 4.132 4.161 4,418,245 -0.03(-0.70%)
Sep 07, 2004 4.291 4.291 4.173 4.191 7,825,457 +0.03(+0.71%)
Sep 03, 2004 4.261 4.308 4.161 4.161 17,882,180 -0.32(-7.23%)
Sep 02, 2004 4.332 4.509 4.314 4.485 9,272,361 +0.07(+1.60%)
Sep 01, 2004 4.450 4.521 4.373 4.415 8,461,532 -0.04(-0.79%)
Aug 31, 2004 4.456 4.462 4.350 4.450 8,302,216 -0.04(-0.79%)
Aug 30, 2004 4.532 4.532 4.456 4.485 8,677,685 -0.05(-1.04%)
Aug 27, 2004 4.568 4.568 4.468 4.532 6,319,511 -0.01(-0.13%)
Aug 26, 2004 4.580 4.591 4.521 4.538 8,641,716 +0.01(+0.26%)
Aug 25, 2004 4.415 4.532 4.397 4.527 10,272,536 +0.14(+3.23%)
Aug 24, 2004 4.485 4.503 4.338 4.385 10,788,996 -0.06(-1.46%)
Aug 23, 2004 4.409 4.479 4.409 4.450 6,988,839 +0.05(+1.07%)
Aug 20, 2004 4.320 4.409 4.303 4.403 7,633,227 +0.05(+1.08%)
Aug 19, 2004 4.367 4.403 4.297 4.356 13,838,724 +0.04(+0.82%)
Aug 18, 2004 4.185 4.338 4.161 4.320 13,835,331 +0.21(+5.01%)
Aug 17, 2004 4.143 4.191 4.102 4.114 5,111,836 +0.00(+0.00%)
Aug 16, 2004 4.037 4.114 4.037 4.114 5,674,445 +0.06(+1.60%)
Aug 13, 2004 4.085 4.102 4.031 4.049 9,066,727 +0.02(+0.44%)
Aug 12, 2004 4.067 4.073 3.978 4.031 12,154,290 -0.06(-1.44%)
Aug 11, 2004 4.102 4.185 4.020 4.090 14,548,941 -0.11(-2.53%)
Aug 10, 2004 4.155 4.208 4.120 4.197 8,432,519 +0.13(+3.19%)
Aug 09, 2004 4.096 4.138 4.067 4.067 8,090,983 +0.01(+0.29%)
Aug 06, 2004 4.179 4.197 4.020 4.055 14,054,877 -0.14(-3.37%)
Aug 05, 2004 4.297 4.320 4.197 4.197 14,356,372 +0.00(+0.00%)
Aug 04, 2004 4.155 4.214 4.149 4.197 8,132,042 +0.01(+0.28%)
Aug 03, 2004 4.226 4.267 4.149 4.185 13,949,176 -0.01(-0.14%)
Aug 02, 2004 4.179 4.197 4.114 4.191 8,319,522 -0.01(-0.14%)
Jul 30, 2004 4.197 4.226 4.149 4.197 9,862,795 +0.06(+1.57%)
Jul 29, 2004 4.120 4.149 4.055 4.132 17,043,526 +0.14(+3.54%)
Jul 28, 2004 4.096 4.185 3.902 3.990 13,593,388 -0.05(-1.17%)
Jul 27, 2004 3.990 4.049 3.949 4.037 16,389,297 +0.12(+3.16%)
Jul 26, 2004 3.984 3.990 3.890 3.914 13,400,818 -0.05(-1.19%)
Jul 23, 2004 4.208 4.208 3.896 3.961 27,323,696 -0.29(-6.80%)
Jul 22, 2004 4.149 4.261 4.120 4.250 14,960,209 +0.14(+3.30%)
Jul 21, 2004 4.273 4.291 4.079 4.114 15,185,185 -0.07(-1.69%)
Jul 20, 2004 4.049 4.191 4.049 4.185 12,019,746 +0.09(+2.16%)
Jul 19, 2004 4.161 4.167 4.008 4.096 12,860,266 -0.04(-0.86%)
Jul 16, 2004 4.303 4.308 4.132 4.132 11,360,088 -0.05(-1.27%)
Jul 15, 2004 4.273 4.273 4.167 4.185 16,907,454 -0.04(-0.84%)
Jul 14, 2004 4.373 4.379 4.191 4.220 22,218,986 -0.28(-6.16%)
Jul 13, 2004 4.468 4.532 4.456 4.497 4,523,777 +0.02(+0.53%)
Jul 12, 2004 4.509 4.515 4.420 4.474 9,562,488 -0.15(-3.31%)
Jul 09, 2004 4.633 4.692 4.609 4.627 7,213,985 +0.06(+1.29%)
Jul 08, 2004 4.615 4.615 4.521 4.568 5,367,182 -0.05(-1.15%)
Jul 07, 2004 4.438 4.639 4.438 4.621 13,258,979 +0.20(+4.53%)
Jul 06, 2004 4.574 4.580 4.297 4.420 13,744,220 -0.18(-3.97%)
Jul 02, 2004 4.644 4.656 4.574 4.603 5,778,280 -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.