Taiwan Semiconductor ADR (NY: TSM )

190.54 -3.94 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.200 4.295 4.194 4.228 13,340,314 +0.07(+1.75%)
Oct 28, 2004 4.127 4.172 4.094 4.155 11,315,587 +0.03(+0.68%)
Oct 27, 2004 3.915 4.133 3.909 4.127 21,043,156 +0.18(+4.53%)
Oct 26, 2004 3.915 3.976 3.909 3.949 12,183,276 -0.03(-0.84%)
Oct 25, 2004 3.937 4.004 3.932 3.982 8,095,863 +0.05(+1.28%)
Oct 22, 2004 4.071 4.071 3.926 3.932 11,652,206 -0.17(-4.09%)
Oct 21, 2004 4.032 4.105 3.982 4.099 12,188,648 +0.11(+2.66%)
Oct 20, 2004 3.988 4.032 3.949 3.993 10,730,085 -0.02(-0.42%)
Oct 19, 2004 3.965 4.021 3.954 4.010 17,340,528 +0.12(+3.16%)
Oct 18, 2004 3.831 3.898 3.831 3.887 10,925,969 +0.02(+0.43%)
Oct 15, 2004 3.893 3.915 3.848 3.870 17,143,032 +0.02(+0.58%)
Oct 14, 2004 3.882 3.898 3.809 3.848 9,551,740 -0.02(-0.43%)
Oct 13, 2004 3.965 4.004 3.865 3.865 12,766,271 +0.01(+0.29%)
Oct 12, 2004 3.909 3.909 3.781 3.854 17,068,010 -0.13(-3.36%)
Oct 11, 2004 3.937 3.988 3.915 3.988 6,852,701 +0.05(+1.28%)
Oct 08, 2004 4.016 4.049 3.904 3.937 21,349,336 -0.15(-3.69%)
Oct 07, 2004 4.133 4.172 4.083 4.088 14,203,168 -0.08(-2.01%)
Oct 06, 2004 4.205 4.211 4.105 4.172 12,178,621 -0.03(-0.66%)
Oct 05, 2004 4.217 4.239 4.178 4.200 7,827,284 -0.07(-1.57%)
Oct 04, 2004 4.295 4.328 4.256 4.267 9,776,988 +0.08(+1.87%)
Oct 01, 2004 4.038 4.222 4.038 4.189 18,110,276 +0.20(+5.04%)
Sep 30, 2004 3.999 4.049 3.949 3.988 6,236,402 -0.03(-0.70%)
Sep 29, 2004 3.988 4.038 3.971 4.016 7,835,162 +0.05(+1.27%)
Sep 28, 2004 3.993 4.010 3.926 3.965 6,953,149 -0.03(-0.84%)
Sep 27, 2004 3.943 4.021 3.937 3.999 8,107,860 -0.07(-1.78%)
Sep 24, 2004 4.127 4.181 4.032 4.071 13,046,668 -0.16(-3.70%)
Sep 23, 2004 4.161 4.245 4.127 4.228 7,909,469 +0.07(+1.61%)
Sep 22, 2004 4.256 4.267 4.133 4.161 9,385,221 -0.17(-3.87%)
Sep 21, 2004 4.306 4.345 4.278 4.328 7,220,117 +0.06(+1.44%)
Sep 20, 2004 4.178 4.295 4.178 4.267 9,664,364 +0.06(+1.33%)
Sep 17, 2004 4.127 4.222 4.122 4.211 4,588,402 +0.07(+1.62%)
Sep 16, 2004 4.161 4.228 4.138 4.144 4,659,665 +0.00(+0.00%)
Sep 15, 2004 4.205 4.205 4.122 4.144 7,403,467 -0.09(-2.11%)
Sep 14, 2004 4.228 4.278 4.183 4.233 12,269,937 -0.02(-0.52%)
Sep 13, 2004 4.334 4.429 4.239 4.256 21,422,748 -0.01(-0.13%)
Sep 10, 2004 4.172 4.334 4.138 4.261 20,753,628 +0.17(+4.09%)
Sep 09, 2004 4.016 4.127 3.999 4.094 11,867,964 +0.15(+3.82%)
Sep 08, 2004 3.915 3.982 3.915 3.943 4,662,708 -0.03(-0.70%)
Sep 07, 2004 4.066 4.066 3.954 3.971 8,258,443 +0.03(+0.71%)
Sep 03, 2004 4.038 4.083 3.943 3.943 18,871,606 -0.31(-7.23%)
Sep 02, 2004 4.105 4.272 4.088 4.250 9,785,404 +0.07(+1.60%)
Sep 01, 2004 4.217 4.284 4.144 4.183 8,929,711 -0.03(-0.79%)
Aug 31, 2004 4.222 4.228 4.122 4.217 8,761,581 -0.03(-0.79%)
Aug 30, 2004 4.295 4.295 4.222 4.250 9,157,824 -0.04(-1.04%)
Aug 27, 2004 4.328 4.328 4.233 4.295 6,669,172 -0.01(-0.13%)
Aug 26, 2004 4.340 4.351 4.284 4.300 9,119,865 +0.01(+0.26%)
Aug 25, 2004 4.183 4.295 4.166 4.289 10,840,919 +0.13(+3.23%)
Aug 24, 2004 4.250 4.267 4.111 4.155 11,385,955 -0.06(-1.46%)
Aug 23, 2004 4.178 4.245 4.178 4.217 7,375,534 +0.04(+1.07%)
Aug 20, 2004 4.094 4.178 4.077 4.172 8,055,576 +0.04(+1.08%)
Aug 19, 2004 4.138 4.172 4.071 4.127 14,604,425 +0.03(+0.82%)
Aug 18, 2004 3.965 4.111 3.943 4.094 14,600,844 +0.20(+5.01%)
Aug 17, 2004 3.926 3.971 3.887 3.898 5,394,676 +0.00(+0.00%)
Aug 16, 2004 3.826 3.898 3.826 3.898 5,988,414 +0.06(+1.60%)
Aug 13, 2004 3.870 3.887 3.820 3.837 9,568,392 +0.02(+0.44%)
Aug 12, 2004 3.854 3.859 3.770 3.820 12,826,791 -0.06(-1.44%)
Aug 11, 2004 3.887 3.965 3.809 3.876 15,353,939 -0.10(-2.53%)
Aug 10, 2004 3.937 3.988 3.904 3.976 8,899,093 +0.12(+3.19%)
Aug 09, 2004 3.882 3.921 3.854 3.854 8,538,660 +0.01(+0.29%)
Aug 06, 2004 3.960 3.976 3.809 3.842 14,832,538 -0.13(-3.37%)
Aug 05, 2004 4.071 4.094 3.976 3.976 15,150,715 +0.00(+0.00%)
Aug 04, 2004 3.937 3.993 3.932 3.976 8,581,991 +0.01(+0.28%)
Aug 03, 2004 4.004 4.043 3.932 3.965 14,720,988 -0.01(-0.14%)
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.