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

Taiwan Semiconductor ADR (NY: TSM )

132.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 3.214 3.272 3.166 3.214 11,682,329 -0.07(-2.19%)
Jan 30, 2003 3.492 3.492 3.267 3.286 9,256,979 -0.17(-4.86%)
Jan 29, 2003 3.382 3.468 3.310 3.454 15,644,186 +0.02(+0.70%)
Jan 28, 2003 3.454 3.838 3.377 3.430 23,452,000 -0.16(-4.54%)
Jan 27, 2003 3.627 3.718 3.584 3.593 11,654,813 -0.12(-3.23%)
Jan 24, 2003 3.934 3.934 3.689 3.713 5,734,332 -0.22(-5.61%)
Jan 23, 2003 3.862 3.939 3.814 3.934 12,920,956 +0.29(+7.89%)
Jan 22, 2003 3.574 3.708 3.540 3.646 7,065,304 +0.02(+0.66%)
Jan 21, 2003 3.684 3.771 3.612 3.622 6,839,758 -0.02(-0.53%)
Jan 17, 2003 3.790 3.790 3.627 3.641 13,099,392 -0.24(-6.30%)
Jan 16, 2003 4.020 4.111 3.871 3.886 11,785,721 -0.22(-5.37%)
Jan 15, 2003 3.982 4.126 3.900 4.106 13,622,400 +0.14(+3.51%)
Jan 14, 2003 4.006 4.011 3.910 3.967 9,587,168 -0.01(-0.36%)
Jan 13, 2003 4.044 4.063 3.939 3.982 14,014,500 +0.14(+3.75%)
Jan 10, 2003 3.723 3.895 3.627 3.838 19,360,902 +0.12(+3.23%)
Jan 09, 2003 3.588 3.718 3.584 3.718 9,327,853 +0.19(+5.44%)
Jan 08, 2003 3.646 3.651 3.516 3.526 8,754,190 -0.16(-4.30%)
Jan 07, 2003 3.708 3.747 3.646 3.684 11,587,900 +0.01(+0.39%)
Jan 06, 2003 3.588 3.718 3.569 3.670 12,334,787 +0.10(+2.68%)
Jan 03, 2003 3.497 3.603 3.497 3.574 8,982,655 +0.08(+2.34%)
Jan 02, 2003 3.430 3.512 3.377 3.492 10,552,722 +0.11(+3.26%)
Dec 31, 2002 3.392 3.449 3.353 3.382 4,798,170 +0.03(+0.86%)
Dec 30, 2002 3.406 3.430 3.344 3.353 7,479,083 -0.12(-3.59%)
Dec 27, 2002 3.536 3.564 3.473 3.478 4,924,075 -0.08(-2.29%)
Dec 26, 2002 3.574 3.622 3.531 3.560 2,519,779 +0.02(+0.54%)
Dec 24, 2002 3.550 3.569 3.526 3.540 1,175,257 -0.03(-0.94%)
Dec 23, 2002 3.531 3.588 3.516 3.574 5,184,642 +0.00(+0.13%)
Dec 20, 2002 3.526 3.660 3.526 3.569 7,509,934 +0.05(+1.36%)
Dec 19, 2002 3.459 3.579 3.454 3.521 9,029,765 -0.00(-0.14%)
Dec 18, 2002 3.732 3.732 3.497 3.526 19,897,668 -0.21(-5.53%)
Dec 17, 2002 3.809 3.862 3.723 3.732 7,327,746 -0.08(-2.01%)
Dec 16, 2002 3.790 3.809 3.723 3.809 10,381,165 +0.12(+3.12%)
Dec 13, 2002 3.838 3.843 3.665 3.694 15,456,786 -0.18(-4.70%)
Dec 12, 2002 4.006 4.006 3.838 3.876 12,108,615 -0.15(-3.81%)
Dec 11, 2002 4.078 4.078 3.958 4.030 8,536,357 -0.07(-1.75%)
Dec 10, 2002 4.054 4.169 4.020 4.102 9,709,530 +0.05(+1.18%)
Dec 09, 2002 4.222 4.222 4.039 4.054 8,776,703 -0.17(-3.98%)
Dec 06, 2002 4.102 4.265 4.054 4.222 6,158,742 +0.06(+1.50%)
Dec 05, 2002 4.437 4.437 4.140 4.159 11,828,246 -0.15(-3.45%)
Dec 04, 2002 4.198 4.318 4.116 4.308 20,696,460 -0.08(-1.75%)
Dec 03, 2002 4.485 4.500 4.346 4.385 15,240,412 -0.14(-3.18%)
Dec 02, 2002 4.605 4.653 4.461 4.529 18,124,358 +0.09(+2.05%)
Nov 29, 2002 4.485 4.553 4.370 4.437 11,337,131 +0.08(+1.76%)
Nov 27, 2002 4.159 4.380 4.159 4.361 19,519,326 +0.28(+6.94%)
Nov 26, 2002 4.174 4.270 4.054 4.078 18,623,604 -0.17(-4.06%)
Nov 25, 2002 4.313 4.423 4.222 4.250 25,735,184 -0.06(-1.34%)
Nov 22, 2002 4.365 4.423 4.270 4.308 25,058,546 +0.09(+2.05%)
Nov 21, 2002 4.212 4.375 4.169 4.222 37,595,324 +0.23(+5.77%)
Nov 20, 2002 3.819 4.001 3.819 3.991 16,439,642 +0.15(+4.00%)
Nov 19, 2002 3.943 3.977 3.819 3.838 15,818,452 -0.18(-4.53%)
Nov 18, 2002 4.150 4.183 4.020 4.020 16,398,368 -0.08(-1.87%)
Nov 15, 2002 4.030 4.121 3.857 4.097 13,713,911 +0.07(+1.67%)
Nov 14, 2002 3.934 4.039 3.790 4.030 14,608,800 +0.26(+7.01%)
Nov 13, 2002 3.886 3.886 3.703 3.766 11,326,500 -0.17(-4.27%)
Nov 12, 2002 3.838 3.991 3.823 3.934 7,684,618 +0.18(+4.73%)
Nov 11, 2002 3.943 3.943 3.742 3.756 10,024,711 -0.41(-9.79%)
Nov 08, 2002 4.198 4.279 4.126 4.164 8,641,834 -0.08(-1.92%)
Nov 07, 2002 4.322 4.351 4.241 4.246 14,544,805 -0.22(-4.94%)
Nov 06, 2002 4.246 4.509 4.246 4.466 26,038,066 +0.42(+10.31%)
Nov 05, 2002 4.078 4.111 3.977 4.049 16,301,438 -0.20(-4.63%)
Nov 04, 2002 4.006 4.365 3.934 4.246 24,457,784 +0.36(+9.39%)
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.