Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 5.253 5.309 5.232 5.289 7,800,418 +0.06(+1.19%)
Dec 30, 2003 5.222 5.289 5.206 5.227 9,462,270 +0.05(+1.00%)
Dec 29, 2003 5.154 5.191 5.118 5.175 8,286,601 +0.08(+1.52%)
Dec 26, 2003 5.165 5.165 5.087 5.098 1,755,563 -0.01(-0.10%)
Dec 24, 2003 5.139 5.160 5.061 5.103 4,010,089 -0.04(-0.70%)
Dec 23, 2003 5.180 5.206 5.077 5.139 8,124,734 -0.02(-0.40%)
Dec 22, 2003 5.113 5.216 5.134 5.160 13,567,427 +0.05(+0.91%)
Dec 19, 2003 5.061 5.123 5.015 5.113 21,796,716 +0.06(+1.23%)
Dec 18, 2003 4.958 5.082 4.937 5.051 18,503,220 +0.17(+3.49%)
Dec 17, 2003 4.979 5.030 4.860 4.881 26,253,878 -0.18(-3.57%)
Dec 16, 2003 5.154 5.191 4.984 5.061 22,847,306 -0.08(-1.61%)
Dec 15, 2003 5.216 5.397 5.123 5.144 14,320,614 -0.07(-1.39%)
Dec 12, 2003 5.345 5.371 5.191 5.216 12,613,455 -0.13(-2.42%)
Dec 11, 2003 5.191 5.345 5.185 5.345 23,015,756 +0.26(+5.08%)
Dec 10, 2003 5.165 5.211 5.030 5.087 29,707,694 -0.14(-2.67%)
Dec 09, 2003 5.423 5.449 5.201 5.227 27,565,856 -0.23(-4.17%)
Dec 08, 2003 5.526 5.593 5.428 5.454 11,443,983 -0.12(-2.13%)
Dec 05, 2003 5.604 5.661 5.557 5.573 6,637,142 -0.18(-3.14%)
Dec 04, 2003 5.862 5.867 5.692 5.753 12,027,364 -0.03(-0.54%)
Dec 03, 2003 5.903 5.919 5.743 5.784 13,872,574 -0.05(-0.89%)
Dec 02, 2003 5.795 5.914 5.784 5.836 21,852,480 +0.11(+1.99%)
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.