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: 4:10 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 (%)
Apr 30, 2002 7.264 7.516 7.247 7.326 11,323,441 -0.01(-0.11%)
Apr 29, 2002 7.409 7.537 7.297 7.334 13,323,187 -0.10(-1.28%)
Apr 26, 2002 7.781 7.814 7.347 7.430 17,246,092 -0.23(-2.97%)
Apr 25, 2002 7.781 7.802 7.583 7.657 16,281,131 -0.25(-3.14%)
Apr 24, 2002 8.030 8.204 7.881 7.906 9,787,330 -0.11(-1.39%)
Apr 23, 2002 8.030 8.129 7.968 8.017 6,312,598 +0.01(+0.16%)
Apr 22, 2002 8.059 8.063 7.889 8.005 8,423,482 -0.12(-1.48%)
Apr 19, 2002 8.435 8.456 8.121 8.125 13,140,294 -0.17(-2.09%)
Apr 18, 2002 8.460 8.464 8.154 8.299 10,764,130 -0.23(-2.67%)
Apr 17, 2002 8.547 8.609 8.452 8.526 13,039,546 +0.17(+1.98%)
Apr 16, 2002 8.278 8.361 8.154 8.361 12,260,860 +0.41(+5.21%)
Apr 15, 2002 7.926 7.988 7.864 7.947 4,431,479 +0.08(+1.05%)
Apr 12, 2002 7.823 7.864 7.699 7.864 652,327 +0.25(+3.32%)
Apr 11, 2002 7.757 7.761 7.492 7.612 14,696,699 -0.15(-1.92%)
Apr 10, 2002 7.926 8.183 7.599 7.761 17,704,412 -0.17(-2.14%)
Apr 09, 2002 8.133 8.257 7.906 7.930 11,890,483 -0.17(-2.15%)
Apr 08, 2002 7.947 8.129 7.906 8.104 8,732,975 -0.07(-0.91%)
Apr 05, 2002 8.266 8.270 8.158 8.179 9,019,033 -0.03(-0.35%)
Apr 04, 2002 8.059 8.270 8.046 8.208 6,819,481 +0.03(+0.35%)
Apr 03, 2002 8.257 8.332 8.088 8.179 8,995,356 -0.12(-1.45%)
Apr 02, 2002 8.423 8.526 8.290 8.299 9,518,185 -0.23(-2.67%)
Apr 01, 2002 8.485 8.572 8.423 8.526 9,303,641 -0.06(-0.72%)
Mar 29, 2002 8.444 8.688 8.423 8.588 15,854,943 +0.00(+0.00%)
Mar 28, 2002 8.444 8.688 8.415 8.588 15,853,252 +0.38(+4.59%)
Mar 27, 2002 8.133 8.245 8.092 8.212 8,666,776 +0.03(+0.40%)
Mar 26, 2002 8.071 8.319 8.030 8.179 6,467,224 +0.14(+1.70%)
Mar 25, 2002 8.183 8.249 8.026 8.042 6,225,138 -0.06(-0.72%)
Mar 22, 2002 8.253 8.278 8.084 8.100 5,421,084 -0.16(-1.90%)
Mar 21, 2002 7.947 8.257 7.943 8.257 8,194,442 +0.29(+3.64%)
Mar 20, 2002 8.055 8.133 7.930 7.968 6,956,228 -0.08(-1.03%)
Mar 19, 2002 8.071 8.092 7.947 8.050 459,045 +0.09(+1.09%)
Mar 18, 2002 8.133 8.150 7.864 7.963 7,765,356 +0.06(+0.73%)
Mar 15, 2002 7.736 7.959 7.612 7.906 11,400,512 +0.16(+2.03%)
Mar 14, 2002 7.781 7.881 7.728 7.748 10,606,364 -0.09(-1.11%)
Mar 13, 2002 8.050 8.112 7.819 7.835 10,231,879 -0.32(-3.91%)
Mar 12, 2002 8.175 8.187 8.042 8.154 10,089,575 -0.25(-3.00%)
Mar 11, 2002 8.382 8.518 8.216 8.406 9,728,137 +0.09(+1.04%)
Mar 08, 2002 8.224 8.394 8.195 8.319 14,022,144 +0.18(+2.24%)
Mar 07, 2002 8.224 8.307 7.988 8.137 15,004,018 +0.02(+0.20%)
Mar 06, 2002 7.988 8.278 7.885 8.121 11,400,029 +0.05(+0.62%)
Mar 05, 2002 7.802 8.133 7.790 8.071 17,683,394 +0.16(+2.04%)
Mar 04, 2002 7.446 7.914 7.367 7.910 20,900,576 +0.70(+9.76%)
Mar 01, 2002 6.726 7.243 6.726 7.206 11,718,461 +0.48(+7.14%)
Feb 28, 2002 6.887 6.912 6.713 6.726 9,338,432 -0.13(-1.87%)
Feb 27, 2002 6.954 6.954 6.689 6.854 13,196,104 +0.13(+1.97%)
Feb 26, 2002 6.796 6.809 6.622 6.722 7,923,847 -0.17(-2.40%)
Feb 25, 2002 6.701 6.941 6.701 6.887 8,977,719 +0.19(+2.84%)
Feb 22, 2002 6.622 6.755 6.581 6.697 241,602 +0.07(+1.06%)
Feb 21, 2002 6.829 6.834 6.606 6.627 11,542,575 -0.30(-4.36%)
Feb 20, 2002 6.896 6.933 6.560 6.929 15,265,674 +0.04(+0.54%)
Feb 19, 2002 7.057 7.140 6.879 6.891 8,543,800 -0.43(-5.83%)
Feb 18, 2002 7.463 7.512 7.223 7.318 10,954,272 +0.00(+0.00%)
Feb 15, 2002 7.463 7.529 7.223 7.318 10,953,305 -0.28(-3.65%)
Feb 14, 2002 7.467 7.657 7.450 7.595 19,154,754 +0.29(+3.97%)
Feb 13, 2002 7.239 7.347 7.189 7.305 10,936,635 +0.15(+2.14%)
Feb 12, 2002 7.078 7.181 6.995 7.152 13,162,521 +0.03(+0.47%)
Feb 11, 2002 6.974 7.119 6.933 7.119 7,975,067 +0.24(+3.49%)
Feb 08, 2002 6.912 6.949 6.664 6.879 18,058,844 +0.00(+0.06%)
Feb 07, 2002 7.202 7.210 6.875 6.875 8,587,047 -0.27(-3.77%)
Feb 06, 2002 7.098 7.177 7.016 7.144 11,855,209 +0.15(+2.13%)
Feb 05, 2002 6.933 7.094 6.871 6.995 13,548,119 +0.03(+0.42%)
Feb 04, 2002 7.078 7.123 6.958 6.966 15,439,870 -0.08(-1.12%)
Feb 01, 2002 6.954 7.152 6.933 7.045 62,318,064 +0.02(+0.29%)
Jan 31, 2002 7.326 7.351 6.978 7.024 22,566,670 -0.29(-3.96%)
Jan 30, 2002 7.372 7.430 7.078 7.314 16,390,335 -0.05(-0.73%)
Jan 29, 2002 7.471 7.612 7.326 7.367 8,577,383 -0.21(-2.79%)
Jan 28, 2002 7.558 7.612 7.508 7.579 4,879,169 +0.02(+0.27%)
Jan 25, 2002 7.347 7.574 7.347 7.558 14,009,822 +0.00(+0.05%)
Jan 24, 2002 7.657 7.757 7.533 7.554 10,863,429 +0.07(+0.94%)
Jan 23, 2002 7.326 7.554 7.326 7.483 7,437,259 +0.17(+2.32%)
Jan 22, 2002 7.454 7.512 7.281 7.314 13,998,226 +0.03(+0.45%)
Jan 21, 2002 7.326 7.442 7.227 7.281 12,847,713 +0.00(+0.00%)
Jan 18, 2002 7.326 7.442 7.227 7.281 12,847,471 -0.21(-2.76%)
Jan 17, 2002 7.347 7.541 7.260 7.487 12,716,523 +0.30(+4.21%)
Jan 16, 2002 7.305 7.326 7.161 7.185 16,379,463 -0.32(-4.30%)
Jan 15, 2002 7.595 7.740 7.450 7.508 10,782,009 -0.03(-0.38%)
Jan 14, 2002 7.674 7.740 7.537 7.537 6,774,543 -0.14(-1.78%)
Jan 11, 2002 7.616 7.819 7.608 7.674 9,806,658 -0.02(-0.32%)
Jan 10, 2002 8.009 8.009 7.699 7.699 11,542,575 +0.59(+8.33%)
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.