Indicators

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.942	4.996	4.893	4.996	8,432,213	+0.05(+1.10%)
May 27, 2004	4.849	4.991	4.849	4.942	14,797,359	+0.10(+2.03%)
May 26, 2004	4.735	4.844	4.730	4.844	14,780,700	+0.14(+2.93%)
May 25, 2004	4.627	4.711	4.568	4.706	16,581,639	+0.08(+1.70%)
May 24, 2004	4.627	4.676	4.607	4.627	11,176,994	+0.00(+0.00%)
May 21, 2004	4.627	4.676	4.607	4.627	9,901,405	+0.05(+1.08%)
May 20, 2004	4.617	4.652	4.573	4.578	8,606,314	-0.03(-0.75%)
May 19, 2004	4.671	4.755	4.593	4.612	21,193,180	+0.10(+2.29%)
May 18, 2004	4.465	4.524	4.460	4.509	14,020,507	+0.09(+2.00%)
May 17, 2004	4.376	4.524	4.356	4.420	18,026,656	-0.22(-4.67%)
May 14, 2004	4.666	4.696	4.612	4.637	11,193,856	-0.12(-2.48%)
May 13, 2004	4.750	4.804	4.706	4.755	10,982,781	-0.01(-0.31%)
May 12, 2004	4.819	4.854	4.652	4.770	17,858,040	-0.05(-1.12%)
May 11, 2004	4.755	4.824	4.662	4.824	17,137,868	+0.22(+4.70%)
May 10, 2004	4.627	4.647	4.524	4.607	18,133,514	-0.10(-2.19%)
May 07, 2004	4.666	4.804	4.666	4.711	17,991,308	+0.06(+1.27%)
May 06, 2004	4.735	4.740	4.647	4.652	24,684,340	-0.10(-2.07%)
May 05, 2004	4.701	4.799	4.652	4.750	18,829,104	-0.11(-2.33%)
May 04, 2004	4.809	4.898	4.775	4.863	10,891,566	+0.14(+2.92%)

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.