Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.85 +0.78 (+0.45%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.635 5.635 5.527 5.599 14,940,771 -0.10(-1.81%)
Sep 29, 2003 5.610 5.734 5.620 5.703 10,150,386 +0.09(+1.66%)
Sep 26, 2003 5.604 5.666 5.563 5.610 8,684,471 +0.01(+0.09%)
Sep 25, 2003 5.687 5.697 5.563 5.604 8,706,907 -0.06(-1.00%)
Sep 24, 2003 5.837 5.878 5.646 5.661 10,125,435 -0.18(-3.01%)
Sep 23, 2003 5.832 5.868 5.822 5.837 7,308,495 +0.05(+0.80%)
Sep 22, 2003 5.987 5.873 5.760 5.791 8,869,959 -0.20(-3.28%)
Sep 19, 2003 6.059 6.018 5.930 5.987 10,567,396 -0.07(-1.19%)
Sep 18, 2003 6.028 6.096 6.028 6.059 12,988,796 +0.03(+0.51%)
Sep 17, 2003 6.049 6.116 6.003 6.028 10,112,863 -0.02(-0.34%)
Sep 16, 2003 5.842 6.106 5.832 6.049 29,342,100 +0.21(+3.54%)
Sep 15, 2003 6.049 6.065 5.822 5.842 33,844,292 -0.39(-6.22%)
Sep 12, 2003 6.220 6.277 6.116 6.230 9,783,279 -0.07(-1.07%)
Sep 11, 2003 6.075 6.359 6.059 6.297 13,916,623 +0.21(+3.48%)
Sep 10, 2003 5.718 6.344 5.718 6.085 17,238,772 -0.37(-5.69%)
Sep 09, 2003 6.633 6.638 6.390 6.452 14,588,944 -0.23(-3.41%)
Sep 08, 2003 6.540 6.685 6.463 6.680 12,627,491 +0.33(+5.13%)
Sep 05, 2003 6.204 6.489 6.189 6.354 13,668,081 +0.20(+3.28%)
Sep 04, 2003 6.085 6.209 6.070 6.152 11,220,375 +0.07(+1.19%)
Sep 03, 2003 6.256 6.256 6.075 6.080 8,970,343 -0.18(-2.89%)
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.