Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2002 3.949 4.040 3.911 3.911 3,998,392 -0.09(-2.16%)
Aug 29, 2002 3.911 4.069 3.906 3.997 9,088,452 +0.05(+1.21%)
Aug 28, 2002 3.949 3.973 3.897 3.949 13,402,897 -0.11(-2.71%)
Aug 27, 2002 4.189 4.189 3.997 4.060 7,627,465 -0.18(-4.18%)
Aug 26, 2002 4.285 4.285 4.165 4.237 5,727,805 +0.05(+1.14%)
Aug 23, 2002 4.380 4.395 4.069 4.189 1,295,127 -0.21(-4.68%)
Aug 22, 2002 4.562 4.562 4.380 4.395 9,079,887 -0.13(-2.86%)
Aug 21, 2002 4.500 4.586 4.428 4.524 7,538,268 +0.06(+1.29%)
Aug 20, 2002 4.715 4.715 4.433 4.466 12,477,508 -0.30(-6.23%)
Aug 16, 2002 4.500 4.787 4.481 4.763 11,040,334 +0.16(+3.54%)
Aug 15, 2002 4.500 4.634 4.385 4.600 10,542,128 +0.15(+3.33%)
Aug 14, 2002 4.227 4.457 4.136 4.452 17,601,200 +0.20(+4.61%)
Aug 13, 2002 4.179 4.380 4.160 4.256 9,647,028 +0.03(+0.68%)
Aug 12, 2002 4.452 4.380 4.179 4.227 5,922,701 +0.18(+4.50%)
Aug 07, 2002 4.036 4.141 3.830 4.045 13,797,285 +0.11(+2.92%)
Aug 06, 2002 3.758 3.945 3.739 3.930 16,449,789 +0.53(+15.63%)
Aug 05, 2002 3.696 3.734 3.375 3.399 16,350,148 -0.60(-14.97%)
Aug 02, 2002 4.198 4.213 3.930 3.997 10,595,187 -0.24(-5.76%)
Aug 01, 2002 4.237 4.332 4.213 4.241 8,840,289 -0.12(-2.85%)
Jul 31, 2002 4.237 4.399 4.203 4.366 16,438,300 +0.01(+0.22%)
Jul 30, 2002 4.385 4.538 4.342 4.356 12,599,501 -0.02(-0.55%)
Jul 29, 2002 4.404 4.433 4.251 4.380 19,116,916 +0.14(+3.39%)
Jul 26, 2002 4.237 4.332 4.069 4.237 24,141,384 -0.11(-2.53%)
Jul 25, 2002 4.318 4.572 3.997 4.347 59,243,096 -0.99(-18.49%)
Jul 24, 2002 4.787 5.433 4.787 5.333 20,302,166 +0.21(+4.01%)
Jul 23, 2002 5.362 5.529 5.050 5.127 16,092,376 -0.23(-4.37%)
Jul 22, 2002 5.386 5.515 5.223 5.362 10,852,541 -0.02(-0.44%)
Jul 19, 2002 5.577 6.075 5.362 5.386 14,088,062 -0.98(-15.41%)
Jul 17, 2002 6.702 6.755 6.343 6.367 11,777,095 -0.07(-1.12%)
Jul 12, 2002 6.472 6.750 6.362 6.439 11,393,570 -0.03(-0.52%)
Jul 11, 2002 5.984 6.515 5.936 6.472 11,974,497 +0.39(+6.37%)
Jul 10, 2002 6.214 6.242 5.994 6.085 8,889,796 -0.10(-1.55%)
Jul 09, 2002 6.415 6.463 6.175 6.180 6,969,874 -0.28(-4.37%)
Jul 08, 2002 6.534 6.568 6.367 6.463 7,166,650 -0.07(-1.10%)
Jul 05, 2002 6.199 6.649 6.199 6.534 13,911,548 +0.72(+12.35%)
Jul 04, 2002 5.386 5.903 5.366 5.816 15,464,866 +0.00(+0.00%)
Jul 03, 2002 5.386 5.903 5.366 5.816 15,464,657 +0.50(+9.36%)
Jul 02, 2002 5.773 5.673 5.180 5.319 24,157,886 -0.45(-7.80%)
Jul 01, 2002 6.104 6.175 5.730 5.769 10,166,959 -0.45(-7.31%)
Jun 28, 2002 6.223 6.319 6.113 6.223 7,368,021 +0.05(+0.78%)
Jun 27, 2002 6.367 6.415 6.104 6.175 13,378,457 +0.00(+0.00%)
Jun 26, 2002 5.960 6.223 5.936 6.175 8,816,684 -0.04(-0.69%)
Jun 25, 2002 6.319 6.372 6.085 6.219 9,952,218 +0.30(+5.10%)
Jun 21, 2002 6.175 6.204 5.898 5.917 11,879,660 -0.10(-1.59%)
Jun 20, 2002 6.199 6.281 5.994 6.013 10,543,590 -0.01(-0.24%)
Jun 19, 2002 6.343 6.386 6.003 6.027 8,490,396 -0.36(-5.66%)
Jun 18, 2002 6.463 6.615 6.345 6.389 8,390,442 -0.07(-1.14%)
Jun 17, 2002 6.397 6.580 6.397 6.463 8,334,145 +0.07(+1.02%)
Jun 14, 2002 6.376 6.484 6.158 6.397 10,640,454 +0.04(+0.68%)
Jun 12, 2002 6.093 6.354 6.006 6.354 14,059,820 +0.20(+3.18%)
Jun 11, 2002 6.332 6.389 6.093 6.158 8,902,163 -0.09(-1.39%)
Jun 10, 2002 6.245 6.445 6.162 6.245 9,454,556 +0.00(+0.00%)
Jun 07, 2002 5.845 6.289 5.810 6.245 23,033,216 -0.03(-0.42%)
Jun 06, 2002 6.441 6.476 6.193 6.271 27,509,802 -0.41(-6.12%)
Jun 05, 2002 6.733 6.763 6.506 6.680 15,460,104 -0.54(-7.42%)
May 31, 2002 7.333 7.346 7.129 7.216 11,038,664 -0.12(-1.60%)
May 29, 2002 7.442 7.459 7.294 7.333 7,351,143 -0.19(-2.49%)
May 28, 2002 7.747 7.747 7.464 7.520 5,775,537 -0.05(-0.63%)
May 27, 2002 7.572 7.590 7.481 7.568 7,548,525 +0.00(+0.00%)
May 24, 2002 7.572 7.590 7.481 7.568 7,548,525 -0.03(-0.40%)
May 23, 2002 7.703 7.707 7.481 7.599 9,108,277 -0.06(-0.80%)
May 22, 2002 7.773 7.881 7.559 7.659 10,494,084 -0.04(-0.56%)
May 21, 2002 7.929 7.938 7.655 7.703 8,889,296 -0.21(-2.69%)
May 20, 2002 8.051 8.051 7.881 7.916 5,529,672 -0.29(-3.50%)
May 17, 2002 8.182 8.247 8.038 8.203 7,271,639 +0.22(+2.72%)
May 16, 2002 7.968 8.051 7.877 7.986 7,236,713 +0.00(+0.00%)
May 15, 2002 8.134 8.304 7.986 7.986 10,326,344 -0.22(-2.65%)
May 14, 2002 8.116 8.260 8.038 8.203 15,985,153 +0.37(+4.72%)
May 13, 2002 7.812 7.916 7.764 7.834 11,255,577 +0.06(+0.78%)
May 10, 2002 7.834 7.864 7.507 7.773 9,786,589 +0.11(+1.42%)
May 09, 2002 7.768 8.051 7.659 7.664 16,170,356 -0.32(-3.98%)
May 08, 2002 7.529 7.986 7.529 7.982 17,490,446 +0.72(+9.95%)
May 07, 2002 7.203 7.285 7.007 7.259 14,340,153 +0.23(+3.28%)
May 06, 2002 6.985 7.250 6.972 7.028 11,074,280 -0.13(-1.82%)
May 03, 2002 7.516 7.542 7.146 7.159 22,075,490 -0.36(-4.75%)
May 02, 2002 7.681 7.834 7.433 7.516 10,422,622 -0.40(-5.11%)
May 01, 2002 7.703 7.964 7.581 7.921 12,218,358 +0.22(+2.82%)
Apr 30, 2002 7.638 7.903 7.620 7.703 10,769,361 -0.01(-0.11%)
Apr 29, 2002 7.790 7.925 7.673 7.712 12,671,256 -0.10(-1.28%)
Apr 26, 2002 8.182 8.217 7.725 7.812 16,402,205 -0.24(-2.97%)
Apr 25, 2002 8.182 8.203 7.973 8.051 15,484,461 -0.26(-3.14%)
Apr 24, 2002 8.443 8.626 8.286 8.312 9,308,415 -0.12(-1.39%)
Apr 23, 2002 8.443 8.547 8.378 8.430 6,003,709 +0.01(+0.16%)
Apr 22, 2002 8.473 8.478 8.295 8.417 8,011,303 -0.13(-1.48%)
Apr 19, 2002 8.869 8.891 8.539 8.543 12,497,312 -0.18(-2.09%)
Apr 18, 2002 8.895 8.900 8.573 8.726 10,237,419 -0.24(-2.67%)
Apr 17, 2002 8.987 9.052 8.887 8.965 12,401,493 +0.17(+1.98%)
Apr 16, 2002 8.704 8.791 8.573 8.791 11,660,910 +0.44(+5.21%)
Apr 15, 2002 8.334 8.399 8.269 8.356 4,214,637 +0.09(+1.05%)
Apr 12, 2002 8.225 8.269 8.095 8.269 620,407 +0.27(+3.32%)
Apr 11, 2002 8.156 8.160 7.877 8.003 13,977,559 -0.16(-1.92%)
Apr 10, 2002 8.334 8.604 7.990 8.160 16,838,098 -0.18(-2.14%)
Apr 09, 2002 8.552 8.682 8.312 8.338 11,308,656 -0.18(-2.15%)
Apr 08, 2002 8.356 8.547 8.312 8.521 8,305,652 -0.08(-0.91%)
Apr 05, 2002 8.691 8.695 8.578 8.600 8,577,713 -0.03(-0.35%)
Apr 04, 2002 8.473 8.695 8.460 8.630 6,485,789 +0.03(+0.35%)
Apr 03, 2002 8.682 8.761 8.504 8.600 8,555,194 -0.13(-1.45%)
Apr 02, 2002 8.856 8.965 8.717 8.726 9,052,440 -0.24(-2.67%)
Apr 01, 2002 8.922 9.013 8.856 8.965 8,848,395 -0.07(-0.72%)
Mar 29, 2002 8.878 9.135 8.856 9.030 15,079,128 +0.00(+0.00%)
Mar 28, 2002 8.878 9.135 8.848 9.030 15,077,519 +0.40(+4.59%)
Mar 27, 2002 8.552 8.669 8.508 8.634 8,242,692 +0.03(+0.40%)
Mar 26, 2002 8.486 8.747 8.443 8.600 6,150,769 +0.14(+1.70%)
Mar 25, 2002 8.604 8.673 8.438 8.456 5,920,529 -0.06(-0.72%)
Mar 22, 2002 8.678 8.704 8.499 8.517 5,155,819 -0.17(-1.90%)
Mar 21, 2002 8.356 8.682 8.351 8.682 7,793,471 +0.30(+3.64%)
Mar 20, 2002 8.469 8.552 8.338 8.378 6,615,845 -0.09(-1.03%)
Mar 19, 2002 8.486 8.508 8.356 8.465 436,583 +0.09(+1.09%)
Mar 18, 2002 8.552 8.569 8.269 8.373 7,385,381 +0.06(+0.73%)
Mar 15, 2002 8.134 8.369 8.003 8.312 10,842,661 +0.17(+2.03%)
Mar 14, 2002 8.182 8.286 8.125 8.147 10,087,372 -0.09(-1.11%)
Mar 13, 2002 8.465 8.530 8.221 8.238 9,731,212 -0.34(-3.91%)
Mar 12, 2002 8.595 8.608 8.456 8.573 9,595,871 -0.27(-3.00%)
Mar 11, 2002 8.813 8.956 8.639 8.839 9,252,119 +0.09(+1.04%)
Mar 08, 2002 8.647 8.826 8.617 8.747 13,336,011 +0.19(+2.24%)
Mar 07, 2002 8.647 8.734 8.399 8.556 14,269,840 +0.02(+0.20%)
Mar 06, 2002 8.399 8.704 8.291 8.539 10,842,202 +0.05(+0.62%)
Mar 05, 2002 8.203 8.552 8.190 8.486 16,818,108 +0.17(+2.04%)
Mar 04, 2002 7.829 8.321 7.747 8.317 19,877,868 +0.74(+9.76%)
Mar 01, 2002 7.072 7.616 7.072 7.577 11,145,052 +0.50(+7.14%)
Feb 28, 2002 7.242 7.268 7.059 7.072 8,881,483 -0.13(-1.87%)
Feb 27, 2002 7.311 7.311 7.033 7.207 12,550,391 +0.14(+1.97%)
Feb 26, 2002 7.146 7.159 6.963 7.068 7,536,117 -0.17(-2.40%)
Feb 25, 2002 7.046 7.298 7.046 7.242 8,538,420 +0.20(+2.84%)
Feb 22, 2002 6.963 7.102 6.920 7.042 229,780 +0.07(+1.06%)
Feb 21, 2002 7.181 7.185 6.946 6.968 10,977,772 -0.32(-4.36%)
Feb 20, 2002 7.250 7.290 6.898 7.285 14,518,692 +0.04(+0.54%)
Feb 19, 2002 7.420 7.507 7.233 7.246 8,125,734 -0.45(-5.83%)
Feb 18, 2002 7.847 7.899 7.594 7.694 10,418,256 +0.00(+0.00%)
Feb 15, 2002 7.847 7.916 7.594 7.694 10,417,337 -0.29(-3.65%)
Feb 14, 2002 7.851 8.051 7.834 7.986 18,217,472 +0.30(+3.97%)
Feb 13, 2002 7.612 7.725 7.559 7.681 10,401,482 +0.16(+2.14%)
Feb 12, 2002 7.442 7.551 7.355 7.520 12,518,452 +0.03(+0.47%)
Feb 11, 2002 7.333 7.485 7.290 7.485 7,584,830 +0.25(+3.49%)
Feb 08, 2002 7.268 7.307 7.007 7.233 17,175,186 +0.00(+0.06%)
Feb 07, 2002 7.572 7.581 7.229 7.229 8,166,865 -0.28(-3.77%)
Feb 06, 2002 7.464 7.546 7.377 7.512 11,275,108 +0.16(+2.13%)
Feb 05, 2002 7.290 7.459 7.224 7.355 12,885,182 +0.03(+0.42%)
Feb 04, 2002 7.442 7.490 7.316 7.324 14,684,364 -0.08(-1.12%)
Feb 01, 2002 7.311 7.520 7.290 7.407 59,268,712 +0.02(+0.29%)
Jan 31, 2002 7.703 7.729 7.337 7.385 21,462,434 -0.30(-3.96%)
Jan 30, 2002 7.751 7.812 7.442 7.690 15,588,322 -0.06(-0.73%)
Jan 29, 2002 7.855 8.003 7.703 7.747 8,157,674 -0.22(-2.79%)
Jan 28, 2002 7.947 8.003 7.894 7.968 4,640,421 +0.02(+0.27%)
Jan 25, 2002 7.725 7.964 7.725 7.947 13,324,292 +0.00(+0.05%)
Jan 24, 2002 8.051 8.156 7.921 7.942 10,331,859 +0.07(+0.94%)
Jan 23, 2002 7.703 7.942 7.703 7.868 7,073,339 +0.18(+2.32%)
Jan 22, 2002 7.838 7.899 7.655 7.690 13,313,263 +0.03(+0.45%)
Jan 21, 2002 7.703 7.825 7.599 7.655 12,219,047 +0.00(+0.00%)
Jan 18, 2002 7.703 7.825 7.599 7.655 12,218,818 -0.22(-2.76%)
Jan 17, 2002 7.725 7.929 7.633 7.873 12,094,276 +0.32(+4.21%)
Jan 16, 2002 7.681 7.703 7.529 7.555 15,577,981 -0.34(-4.30%)
Jan 15, 2002 7.986 8.138 7.834 7.894 10,254,423 -0.03(-0.38%)
Jan 14, 2002 8.069 8.138 7.925 7.925 6,443,050 -0.14(-1.78%)
Jan 11, 2002 8.008 8.221 7.999 8.069 9,326,798 -0.03(-0.32%)
Jan 10, 2002 8.421 8.421 8.095 8.095 10,977,772 +0.62(+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.