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 4.770 4.782 4.737 4.759 3,269,251 +0.01(+0.24%)
Dec 30, 2004 4.725 4.770 4.714 4.748 5,602,825 +0.01(+0.24%)
Dec 29, 2004 4.686 4.770 4.686 4.737 6,961,118 +0.08(+1.68%)
Dec 28, 2004 4.664 4.692 4.653 4.658 3,603,205 +0.01(+0.12%)
Dec 27, 2004 4.641 4.658 4.619 4.653 3,522,392 -0.02(-0.36%)
Dec 23, 2004 4.664 4.681 4.653 4.669 4,659,834 +0.03(+0.60%)
Dec 22, 2004 4.647 4.681 4.625 4.641 7,589,958 +0.04(+0.98%)
Dec 21, 2004 4.597 4.619 4.574 4.597 8,088,391 +0.05(+1.11%)
Dec 20, 2004 4.597 4.608 4.541 4.546 12,253,716 -0.05(-1.10%)
Dec 17, 2004 4.641 4.641 4.546 4.597 8,261,255 +0.00(+0.00%)
Dec 16, 2004 4.608 4.641 4.574 4.597 7,809,026 +0.02(+0.49%)
Dec 15, 2004 4.619 4.641 4.541 4.574 10,749,318 +0.03(+0.62%)
Dec 14, 2004 4.512 4.552 4.507 4.546 10,640,855 +0.03(+0.75%)
Dec 13, 2004 4.456 4.529 4.456 4.512 7,930,690 +0.10(+2.29%)
Dec 10, 2004 4.428 4.445 4.412 4.412 7,696,637 -0.03(-0.76%)
Dec 09, 2004 4.496 4.518 4.417 4.445 12,750,187 -0.10(-2.10%)
Dec 08, 2004 4.613 4.625 4.512 4.541 9,790,093 -0.10(-2.06%)
Dec 07, 2004 4.720 4.737 4.619 4.636 7,501,831 -0.06(-1.19%)
Dec 06, 2004 4.664 4.714 4.608 4.692 4,924,749 +0.05(+1.09%)
Dec 03, 2004 4.714 4.759 4.625 4.641 11,931,715 -0.01(-0.24%)
Dec 02, 2004 4.630 4.692 4.597 4.653 11,508,386 +0.07(+1.47%)
Dec 01, 2004 4.496 4.585 4.484 4.585 13,288,938 +0.12(+2.63%)
Nov 30, 2004 4.529 4.569 4.428 4.468 12,022,339 -0.10(-2.09%)
Nov 29, 2004 4.597 4.647 4.557 4.563 7,957,985 -0.01(-0.12%)
Nov 26, 2004 4.608 4.647 4.563 4.569 5,257,276 -0.07(-1.45%)
Nov 24, 2004 4.636 4.675 4.630 4.636 6,709,939 +0.05(+1.10%)
Nov 23, 2004 4.619 4.630 4.563 4.585 9,530,530 -0.03(-0.61%)
Nov 22, 2004 4.569 4.630 4.546 4.613 12,766,778 -0.12(-2.49%)
Nov 19, 2004 4.916 4.922 4.709 4.731 13,853,020 -0.18(-3.76%)
Nov 18, 2004 4.793 4.916 4.765 4.916 11,699,624 +0.10(+1.98%)
Nov 17, 2004 4.681 4.821 4.625 4.821 33,337,230 +0.28(+6.17%)
Nov 16, 2004 4.484 4.557 4.484 4.541 13,736,885 -0.03(-0.61%)
Nov 15, 2004 4.574 4.597 4.552 4.569 6,209,365 -0.03(-0.61%)
Nov 12, 2004 4.496 4.602 4.428 4.597 7,459,730 +0.12(+2.76%)
Nov 11, 2004 4.400 4.529 4.378 4.473 6,263,775 +0.01(+0.13%)
Nov 10, 2004 4.501 4.529 4.440 4.468 8,659,609 -0.06(-1.36%)
Nov 09, 2004 4.518 4.535 4.490 4.529 6,796,460 -0.02(-0.37%)
Nov 08, 2004 4.585 4.636 4.501 4.546 10,618,734 -0.10(-2.05%)
Nov 05, 2004 4.653 4.692 4.630 4.641 13,189,572 +0.06(+1.35%)
Nov 04, 2004 4.512 4.608 4.496 4.580 13,703,704 +0.10(+2.13%)
Nov 03, 2004 4.541 4.608 4.434 4.484 28,479,378 +0.09(+2.04%)
Nov 02, 2004 4.333 4.456 4.322 4.395 19,685,438 +0.13(+3.02%)
Nov 01, 2004 4.232 4.271 4.204 4.266 7,440,642 +0.02(+0.53%)
Oct 29, 2004 4.215 4.311 4.210 4.243 13,291,257 +0.07(+1.75%)
Oct 28, 2004 4.143 4.187 4.109 4.171 11,273,976 +0.03(+0.68%)
Oct 27, 2004 3.929 4.148 3.924 4.143 20,965,774 +0.18(+4.53%)
Oct 26, 2004 3.929 3.991 3.924 3.963 12,138,474 -0.03(-0.84%)
Oct 25, 2004 3.952 4.019 3.946 3.997 8,066,092 +0.05(+1.28%)
Oct 22, 2004 4.086 4.086 3.941 3.946 11,609,357 -0.17(-4.09%)
Oct 21, 2004 4.047 4.120 3.997 4.114 12,143,826 +0.11(+2.66%)
Oct 20, 2004 4.002 4.047 3.963 4.008 10,690,627 -0.02(-0.42%)
Oct 19, 2004 3.980 4.036 3.969 4.025 17,276,760 +0.12(+3.16%)
Oct 18, 2004 3.845 3.913 3.845 3.901 10,885,790 +0.02(+0.43%)
Oct 15, 2004 3.907 3.929 3.862 3.885 17,079,992 +0.02(+0.58%)
Oct 14, 2004 3.896 3.913 3.823 3.862 9,516,615 -0.02(-0.43%)
Oct 13, 2004 3.980 4.019 3.879 3.879 12,719,325 +0.01(+0.29%)
Oct 12, 2004 3.924 3.924 3.795 3.868 17,005,244 -0.13(-3.36%)
Oct 11, 2004 3.952 4.002 3.929 4.002 6,827,501 +0.05(+1.28%)
Oct 08, 2004 4.030 4.064 3.918 3.952 21,270,828 -0.15(-3.69%)
Oct 07, 2004 4.148 4.187 4.098 4.103 14,150,938 -0.08(-2.01%)
Oct 06, 2004 4.221 4.227 4.120 4.187 12,133,835 -0.03(-0.66%)
Oct 05, 2004 4.232 4.255 4.193 4.215 7,798,500 -0.07(-1.57%)
Oct 04, 2004 4.311 4.344 4.271 4.283 9,741,035 +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.