Indicators

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.697	5.774	5.661	5.774	14,400,386	+0.11(+2.01%)
Jan 29, 2004	5.826	5.893	5.542	5.661	25,236,010	-0.12(-2.14%)
Jan 28, 2004	5.914	5.991	5.774	5.784	14,849,006	-0.04(-0.71%)
Jan 27, 2004	5.970	5.986	5.810	5.826	11,497,422	-0.09(-1.48%)
Jan 26, 2004	5.697	5.924	5.697	5.914	10,524,089	+0.23(+4.09%)
Jan 23, 2004	5.857	5.877	5.681	5.681	8,457,956	-0.18(-3.00%)
Jan 22, 2004	5.939	5.965	5.759	5.857	12,094,744	-0.07(-1.22%)
Jan 21, 2004	6.027	6.027	5.898	5.929	12,694,776	-0.08(-1.29%)
Jan 20, 2004	5.991	6.022	5.939	6.007	17,292,700	+0.15(+2.56%)
Jan 16, 2004	5.743	5.867	5.686	5.857	19,048,264	+0.18(+3.09%)
Jan 15, 2004	5.624	5.738	5.578	5.681	11,521,625	+0.06(+1.01%)
Jan 14, 2004	5.604	5.697	5.578	5.624	10,944,827	+0.08(+1.40%)
Jan 13, 2004	5.733	5.748	5.531	5.547	22,155,496	-0.23(-3.94%)
Jan 12, 2004	5.914	5.914	5.764	5.774	11,515,623	-0.09(-1.50%)
Jan 09, 2004	5.836	5.914	5.795	5.862	16,073,854	+0.08(+1.34%)
Jan 08, 2004	5.733	5.784	5.640	5.784	16,207,840	+0.20(+3.61%)
Jan 07, 2004	5.599	5.604	5.423	5.583	16,310,846	-0.06(-1.01%)
Jan 06, 2004	5.630	5.640	5.531	5.640	11,899,961	+0.01(+0.09%)
Jan 05, 2004	5.578	5.655	5.557	5.635	13,129,069	+0.12(+2.15%)

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.