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

Taiwan Semiconductor ADR (NY: TSM )

172.98 +7.27 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 4.763 4.873 4.701 4.854 29,891,540 +0.21(+4.54%)
May 29, 2003 4.557 4.706 4.543 4.644 16,180,528 +0.11(+2.43%)
May 28, 2003 4.332 4.572 4.332 4.533 19,613,034 +0.17(+3.84%)
May 27, 2003 4.160 4.390 4.141 4.366 14,116,262 +0.23(+5.56%)
May 23, 2003 4.213 4.218 4.103 4.136 8,528,205 -0.04(-1.03%)
May 22, 2003 4.069 4.194 4.045 4.179 12,191,535 +0.15(+3.68%)
May 21, 2003 3.973 4.055 3.973 4.031 11,305,418 -0.02(-0.59%)
May 20, 2003 4.107 4.127 4.007 4.055 12,280,314 -0.01(-0.35%)
May 19, 2003 4.141 4.194 4.050 4.069 11,673,902 -0.22(-5.03%)
May 16, 2003 4.404 4.404 4.237 4.285 9,771,318 -0.12(-2.72%)
May 15, 2003 4.294 4.404 4.285 4.404 15,893,720 +0.08(+1.88%)
May 14, 2003 4.289 4.342 4.174 4.323 21,756,052 +0.03(+0.67%)
May 13, 2003 4.261 4.304 4.165 4.294 14,984,624 +0.03(+0.79%)
May 12, 2003 4.107 4.265 4.093 4.261 13,071,178 +0.08(+1.95%)
May 09, 2003 4.093 4.213 4.026 4.179 17,915,372 +0.24(+6.08%)
May 08, 2003 3.997 4.088 3.921 3.940 12,418,601 -0.15(-3.63%)
May 07, 2003 4.093 4.136 4.040 4.088 11,045,766 -0.08(-1.84%)
May 06, 2003 4.218 4.218 4.088 4.165 17,933,754 -0.05(-1.25%)
May 05, 2003 4.241 4.289 4.122 4.218 9,888,715 -0.02(-0.56%)
May 02, 2003 4.088 4.285 4.060 4.241 18,447,000 +0.17(+4.11%)
May 01, 2003 4.012 4.103 3.969 4.074 16,300,432 +0.07(+1.67%)
Apr 30, 2003 3.452 4.026 3.452 4.007 23,161,682 -0.11(-2.67%)
Apr 29, 2003 3.854 4.122 3.854 4.117 41,014,388 +0.44(+11.83%)
Apr 28, 2003 3.590 3.724 3.552 3.681 14,318,051 +0.05(+1.45%)
Apr 25, 2003 3.590 3.653 3.499 3.629 13,386,395 -0.08(-2.07%)
Apr 24, 2003 3.782 3.791 3.691 3.705 12,879,833 -0.24(-6.18%)
Apr 23, 2003 3.921 3.949 3.839 3.949 9,718,887 +0.03(+0.86%)
Apr 22, 2003 3.811 3.930 3.710 3.916 22,098,216 +0.11(+2.76%)
Apr 21, 2003 3.830 3.835 3.758 3.811 8,458,644 +0.07(+1.79%)
Apr 17, 2003 3.677 3.801 3.653 3.744 12,621,852 +0.05(+1.43%)
Apr 16, 2003 3.686 3.724 3.629 3.691 17,924,564 +0.15(+4.33%)
Apr 15, 2003 3.614 3.648 3.523 3.538 12,052,832 -0.08(-2.25%)
Apr 14, 2003 3.557 3.619 3.504 3.619 6,227,056 +0.09(+2.44%)
Apr 11, 2003 3.614 3.657 3.533 3.533 4,562,608 -0.04(-1.07%)
Apr 10, 2003 3.571 3.629 3.519 3.571 8,380,727 -0.04(-1.06%)
Apr 09, 2003 3.566 3.667 3.557 3.610 6,677,008 -0.04(-1.05%)
Apr 08, 2003 3.710 3.720 3.619 3.648 10,021,362 -0.06(-1.68%)
Apr 07, 2003 3.734 3.811 3.686 3.710 17,401,080 +0.12(+3.47%)
Apr 04, 2003 3.643 3.643 3.566 3.586 7,215,530 -0.00(-0.13%)
Apr 03, 2003 3.590 3.758 3.504 3.590 10,241,951 +0.02(+0.54%)
Apr 02, 2003 3.519 3.586 3.255 3.571 16,769,184 +0.27(+8.12%)
Apr 01, 2003 3.327 3.351 3.289 3.303 9,583,943 +0.03(+0.88%)
Mar 31, 2003 3.351 3.351 3.250 3.274 20,332,246 -0.27(-7.57%)
Mar 28, 2003 3.624 3.686 3.509 3.543 12,517,197 -0.12(-3.27%)
Mar 27, 2003 3.595 3.686 3.552 3.662 9,926,943 +0.03(+0.92%)
Mar 26, 2003 3.614 3.729 3.614 3.629 25,108,342 -0.24(-6.30%)
Mar 25, 2003 3.782 3.916 3.782 3.873 12,386,013 +0.07(+1.76%)
Mar 24, 2003 3.830 3.925 3.806 3.806 9,199,791 -0.26(-6.36%)
Mar 21, 2003 4.036 4.074 3.983 4.064 13,549,539 +0.09(+2.17%)
Mar 20, 2003 3.921 4.021 3.902 3.978 12,822,597 +0.06(+1.47%)
Mar 19, 2003 3.940 3.945 3.839 3.921 9,624,677 -0.01(-0.24%)
Mar 18, 2003 3.878 3.945 3.806 3.930 18,676,782 +0.16(+4.32%)
Mar 17, 2003 3.543 3.787 3.533 3.768 13,197,348 +0.08(+2.21%)
Mar 14, 2003 3.696 3.787 3.681 3.686 9,644,939 -0.01(-0.26%)
Mar 13, 2003 3.519 3.696 3.504 3.696 16,803,234 +0.26(+7.67%)
Mar 12, 2003 3.385 3.456 3.385 3.432 8,899,823 +0.08(+2.28%)
Mar 11, 2003 3.303 3.389 3.303 3.356 5,315,453 +0.07(+2.19%)
Mar 10, 2003 3.303 3.341 3.279 3.284 5,728,641 -0.05(-1.44%)
Mar 07, 2003 3.236 3.361 3.203 3.332 8,992,571 +0.06(+1.75%)
Mar 06, 2003 3.241 3.274 3.160 3.274 9,854,039 +0.03(+1.03%)
Mar 05, 2003 3.327 3.332 3.217 3.241 10,201,844 -0.10(-3.01%)
Mar 04, 2003 3.399 3.423 3.327 3.341 7,647,936 -0.14(-3.99%)
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.