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

Taiwan Semiconductor ADR (NY: TSM )

152.23 -3.35 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 5.103 5.233 4.906 5.181 24,581,428 +0.27(+5.49%)
Jul 30, 2003 4.974 4.974 4.886 4.912 14,233,862 -0.10(-1.96%)
Jul 29, 2003 4.663 5.103 4.663 5.010 13,218,812 -0.13(-2.62%)
Jul 28, 2003 5.103 5.233 4.798 5.145 14,520,485 +0.04(+0.81%)
Jul 25, 2003 5.077 5.108 4.974 5.103 11,661,977 -0.01(-0.10%)
Jul 24, 2003 5.440 5.440 5.077 5.108 27,616,156 -0.11(-2.09%)
Jul 23, 2003 5.155 5.248 5.108 5.217 11,365,318 +0.10(+1.92%)
Jul 22, 2003 5.103 5.119 5.005 5.119 13,387,119 +0.15(+3.02%)
Jul 21, 2003 5.077 5.093 4.917 4.969 19,879,850 -0.14(-2.74%)
Jul 18, 2003 5.176 5.181 5.041 5.108 13,478,606 -0.03(-0.60%)
Jul 17, 2003 5.181 5.222 5.088 5.140 14,000,704 -0.26(-4.80%)
Jul 16, 2003 5.440 5.440 5.300 5.399 14,469,337 +0.04(+0.77%)
Jul 15, 2003 5.388 5.399 5.259 5.357 17,737,416 -0.02(-0.39%)
Jul 14, 2003 5.430 5.533 5.378 5.378 21,205,456 +0.14(+2.67%)
Jul 11, 2003 5.264 5.305 5.228 5.238 12,179,443 +0.06(+1.10%)
Jul 10, 2003 5.285 5.295 5.181 5.181 38,828,224 -0.32(-5.84%)
Jul 09, 2003 5.482 5.539 5.404 5.502 61,189,048 +0.08(+1.43%)
Jul 08, 2003 5.544 5.580 5.404 5.425 39,599,884 -0.30(-5.25%)
Jul 07, 2003 5.658 5.735 5.637 5.725 28,583,724 +0.53(+10.19%)
Jul 03, 2003 5.219 5.248 5.162 5.195 9,161,090 -0.05(-1.01%)
Jul 02, 2003 5.119 5.248 5.071 5.248 17,734,552 +0.26(+5.19%)
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.