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

Taiwan Semiconductor ADR (NY: TSM )

172.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Mar 03, 2003 3.485 3.538 3.452 3.480 9,636,374 +0.09(+2.54%)
Feb 28, 2003 3.365 3.428 3.346 3.394 4,619,636 +0.05(+1.43%)
Feb 27, 2003 3.385 3.432 3.318 3.346 8,487,471 -0.03(-0.99%)
Feb 26, 2003 3.432 3.485 3.356 3.380 3,933,009 -0.07(-1.94%)
Feb 25, 2003 3.351 3.466 3.332 3.447 8,267,299 -0.03(-0.96%)
Feb 24, 2003 3.590 3.653 3.480 3.480 8,596,304 -0.10(-2.68%)
Feb 21, 2003 3.543 3.610 3.456 3.576 7,996,158 +0.03(+0.81%)
Feb 20, 2003 3.495 3.566 3.485 3.547 16,602,906 +0.21(+6.16%)
Feb 19, 2003 3.370 3.389 3.313 3.341 5,611,244 -0.04(-1.27%)
Feb 18, 2003 3.303 3.428 3.303 3.385 12,985,741 +0.11(+3.21%)
Feb 14, 2003 3.097 3.318 3.097 3.279 12,922,238 +0.22(+7.03%)
Feb 13, 2003 3.088 3.112 3.045 3.064 8,472,849 -0.05(-1.69%)
Feb 12, 2003 3.102 3.169 3.083 3.116 6,755,969 +0.02(+0.62%)
Feb 11, 2003 3.097 3.136 3.083 3.097 13,819,845 +0.00(+0.00%)
Feb 10, 2003 3.160 3.183 3.059 3.097 7,943,517 -0.10(-3.14%)
Feb 07, 2003 3.250 3.279 3.169 3.198 7,575,868 -0.05(-1.62%)
Feb 06, 2003 3.231 3.303 3.207 3.250 10,347,232 -0.16(-4.63%)
Feb 05, 2003 3.327 3.437 3.289 3.408 12,768,494 +0.15(+4.71%)
Feb 04, 2003 3.298 3.298 3.222 3.255 5,937,950 -0.04(-1.16%)
Feb 03, 2003 3.212 3.341 3.212 3.294 6,563,162 +0.09(+2.69%)
Jan 31, 2003 3.207 3.265 3.160 3.207 11,706,907 -0.07(-2.19%)
Jan 30, 2003 3.485 3.485 3.260 3.279 9,276,454 -0.17(-4.86%)
Jan 29, 2003 3.375 3.461 3.303 3.447 15,677,099 +0.02(+0.70%)
Jan 28, 2003 3.447 3.830 3.370 3.423 23,501,340 -0.16(-4.54%)
Jan 27, 2003 3.619 3.710 3.576 3.586 11,679,333 -0.12(-3.23%)
Jan 24, 2003 3.925 3.925 3.681 3.705 5,746,396 -0.22(-5.61%)
Jan 23, 2003 3.854 3.930 3.806 3.925 12,948,141 +0.29(+7.89%)
Jan 22, 2003 3.566 3.700 3.533 3.638 7,080,169 +0.02(+0.66%)
Jan 21, 2003 3.677 3.763 3.605 3.614 6,854,148 -0.02(-0.53%)
Jan 17, 2003 3.782 3.782 3.619 3.633 13,126,952 -0.24(-6.30%)
Jan 16, 2003 4.012 4.103 3.863 3.878 11,810,517 -0.22(-5.37%)
Jan 15, 2003 3.973 4.117 3.892 4.098 13,651,060 +0.14(+3.51%)
Jan 14, 2003 3.997 4.002 3.902 3.959 9,607,339 -0.01(-0.36%)
Jan 13, 2003 4.036 4.055 3.930 3.973 14,043,985 +0.14(+3.75%)
Jan 10, 2003 3.715 3.887 3.619 3.830 19,401,634 +0.12(+3.23%)
Jan 09, 2003 3.581 3.710 3.576 3.710 9,347,477 +0.19(+5.44%)
Jan 08, 2003 3.638 3.643 3.509 3.519 8,772,608 -0.16(-4.30%)
Jan 07, 2003 3.700 3.739 3.638 3.677 11,612,279 +0.01(+0.39%)
Jan 06, 2003 3.581 3.710 3.562 3.662 12,360,738 +0.10(+2.68%)
Jan 03, 2003 3.490 3.595 3.490 3.566 9,001,553 +0.08(+2.34%)
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.