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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 4.775 4.787 4.742 4.764 3,265,750 +0.01(+0.24%)
Dec 30, 2004 4.731 4.775 4.719 4.753 5,596,826 +0.01(+0.24%)
Dec 29, 2004 4.691 4.775 4.691 4.742 6,953,664 +0.08(+1.68%)
Dec 28, 2004 4.669 4.697 4.658 4.663 3,599,347 +0.01(+0.12%)
Dec 27, 2004 4.646 4.663 4.624 4.658 3,518,621 -0.02(-0.36%)
Dec 23, 2004 4.669 4.686 4.658 4.674 4,654,844 +0.03(+0.60%)
Dec 22, 2004 4.652 4.686 4.630 4.646 7,581,830 +0.04(+0.98%)
Dec 21, 2004 4.601 4.624 4.579 4.601 8,079,730 +0.05(+1.11%)
Dec 20, 2004 4.601 4.613 4.545 4.551 12,240,595 -0.05(-1.10%)
Dec 17, 2004 4.646 4.646 4.551 4.601 8,252,409 +0.00(+0.00%)
Dec 16, 2004 4.613 4.646 4.579 4.601 7,800,664 +0.02(+0.49%)
Dec 15, 2004 4.624 4.646 4.545 4.579 10,737,808 +0.03(+0.62%)
Dec 14, 2004 4.517 4.557 4.512 4.551 10,629,461 +0.03(+0.75%)
Dec 13, 2004 4.461 4.534 4.461 4.517 7,922,198 +0.10(+2.29%)
Dec 10, 2004 4.433 4.450 4.416 4.416 7,688,396 -0.03(-0.76%)
Dec 09, 2004 4.500 4.523 4.422 4.450 12,736,535 -0.10(-2.10%)
Dec 08, 2004 4.618 4.630 4.517 4.545 9,779,610 -0.10(-2.06%)
Dec 07, 2004 4.725 4.742 4.624 4.641 7,493,798 -0.06(-1.19%)
Dec 06, 2004 4.669 4.719 4.613 4.697 4,919,476 +0.05(+1.09%)
Dec 03, 2004 4.719 4.764 4.630 4.646 11,918,939 -0.01(-0.24%)
Dec 02, 2004 4.635 4.697 4.601 4.658 11,496,063 +0.07(+1.47%)
Dec 01, 2004 4.500 4.590 4.489 4.590 13,274,708 +0.12(+2.64%)
Nov 30, 2004 4.534 4.573 4.433 4.472 12,009,466 -0.10(-2.09%)
Nov 29, 2004 4.601 4.652 4.562 4.568 7,949,464 -0.01(-0.12%)
Nov 26, 2004 4.613 4.652 4.568 4.573 5,251,646 -0.07(-1.45%)
Nov 24, 2004 4.641 4.680 4.635 4.641 6,702,754 +0.05(+1.10%)
Nov 23, 2004 4.624 4.635 4.568 4.590 9,520,324 -0.03(-0.61%)
Nov 22, 2004 4.573 4.635 4.551 4.618 12,753,108 -0.12(-2.49%)
Nov 19, 2004 4.921 4.927 4.714 4.736 13,838,186 -0.19(-3.76%)
Nov 18, 2004 4.798 4.921 4.770 4.921 11,687,096 +0.10(+1.98%)
Nov 17, 2004 4.686 4.826 4.630 4.826 33,301,534 +0.28(+6.17%)
Nov 16, 2004 4.489 4.562 4.489 4.545 13,722,176 -0.03(-0.61%)
Nov 15, 2004 4.579 4.601 4.557 4.573 6,202,716 -0.03(-0.61%)
Nov 12, 2004 4.500 4.607 4.433 4.601 7,451,742 +0.12(+2.76%)
Nov 11, 2004 4.405 4.534 4.383 4.478 6,257,068 +0.01(+0.13%)
Nov 10, 2004 4.506 4.534 4.444 4.472 8,650,337 -0.06(-1.36%)
Nov 09, 2004 4.523 4.540 4.495 4.534 6,789,183 -0.02(-0.37%)
Nov 08, 2004 4.590 4.641 4.506 4.551 10,607,364 -0.10(-2.05%)
Nov 05, 2004 4.658 4.697 4.635 4.646 13,175,449 +0.06(+1.35%)
Nov 04, 2004 4.517 4.613 4.500 4.585 13,689,030 +0.10(+2.13%)
Nov 03, 2004 4.545 4.613 4.439 4.489 28,448,884 +0.09(+2.04%)
Nov 02, 2004 4.338 4.461 4.327 4.399 19,664,360 +0.13(+3.02%)
Nov 01, 2004 4.237 4.276 4.209 4.270 7,432,674 +0.02(+0.53%)
Oct 29, 2004 4.220 4.315 4.214 4.248 13,277,025 +0.07(+1.75%)
Oct 28, 2004 4.147 4.192 4.113 4.175 11,261,904 +0.03(+0.68%)
Oct 27, 2004 3.934 4.153 3.928 4.147 20,943,324 +0.18(+4.53%)
Oct 26, 2004 3.934 3.995 3.928 3.967 12,125,476 -0.03(-0.84%)
Oct 25, 2004 3.956 4.024 3.951 4.001 8,057,455 +0.05(+1.28%)
Oct 22, 2004 4.091 4.091 3.945 3.951 11,596,926 -0.17(-4.09%)
Oct 21, 2004 4.052 4.125 4.001 4.119 12,130,822 +0.11(+2.66%)
Oct 20, 2004 4.007 4.052 3.967 4.012 10,679,179 -0.02(-0.42%)
Oct 19, 2004 3.984 4.040 3.973 4.029 17,258,262 +0.12(+3.16%)
Oct 18, 2004 3.850 3.917 3.850 3.906 10,874,134 +0.02(+0.43%)
Oct 15, 2004 3.911 3.934 3.866 3.889 17,061,704 +0.02(+0.58%)
Oct 14, 2004 3.900 3.917 3.827 3.866 9,506,425 -0.02(-0.43%)
Oct 13, 2004 3.984 4.024 3.883 3.883 12,705,706 +0.01(+0.29%)
Oct 12, 2004 3.928 3.928 3.799 3.872 16,987,036 -0.13(-3.36%)
Oct 11, 2004 3.956 4.007 3.934 4.007 6,820,190 +0.05(+1.28%)
Oct 08, 2004 4.035 4.068 3.922 3.956 21,248,052 -0.15(-3.69%)
Oct 07, 2004 4.153 4.192 4.102 4.108 14,135,786 -0.08(-2.01%)
Oct 06, 2004 4.226 4.231 4.125 4.192 12,120,843 -0.03(-0.66%)
Oct 05, 2004 4.237 4.259 4.197 4.220 7,790,150 -0.07(-1.57%)
Oct 04, 2004 4.315 4.349 4.276 4.287 9,730,604 +0.08(+1.87%)
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.