Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.894	5.853	5.677	5.718	13,051,077	-0.18(-2.98%)
Oct 30, 2003	6.013	6.121	5.899	5.894	13,135,407	-0.12(-1.98%)
Oct 29, 2003	5.961	6.023	5.904	6.013	21,981,188	+0.04(+0.61%)
Oct 28, 2003	5.760	5.997	5.754	5.977	27,854,134	+0.58(+10.73%)
Oct 27, 2003	5.470	5.563	5.387	5.398	15,849,256	-0.03(-0.48%)
Oct 24, 2003	5.418	5.429	5.346	5.423	12,256,129	-0.01(-0.10%)
Oct 23, 2003	5.439	5.563	5.398	5.429	12,954,561	-0.11(-1.96%)
Oct 22, 2003	5.625	5.630	5.475	5.537	13,019,550	-0.20(-3.43%)
Oct 21, 2003	5.739	5.744	5.646	5.734	17,054,638	-0.04(-0.72%)
Oct 20, 2003	5.791	5.847	5.729	5.775	13,921,071	+0.03(+0.54%)
Oct 17, 2003	5.920	5.941	5.723	5.744	12,303,129	-0.25(-4.14%)
Oct 16, 2003	5.935	5.972	5.935	5.992	12,907,754	+0.09(+1.49%)
Oct 15, 2003	6.013	6.152	5.889	5.904	13,103,880	-0.11(-1.81%)
Oct 14, 2003	5.997	6.044	5.925	6.013	9,365,689	-0.12(-1.94%)
Oct 13, 2003	6.101	6.308	6.075	6.132	9,694,113	+0.06(+1.02%)
Oct 10, 2003	5.894	6.121	5.889	6.070	12,790,156	+0.20(+3.44%)
Oct 09, 2003	5.997	6.013	5.837	5.868	14,197,272	-0.06(-0.96%)
Oct 08, 2003	5.816	5.977	5.816	5.925	13,955,887	-0.16(-2.55%)
Oct 07, 2003	6.194	6.127	5.816	6.080	9,709,780	-0.11(-1.84%)
Oct 06, 2003	6.189	6.246	6.173	6.194	7,634,984	+0.01(+0.08%)
Oct 03, 2003	6.080	6.463	6.075	6.189	18,683,798	+0.31(+5.28%)
Oct 02, 2003	5.822	5.878	5.806	5.878	12,445,679	+0.19(+3.36%)

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.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Contact Information