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

Taiwan Semiconductor ADR (NY: TSM )

135.90 -1.44 (-1.05%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 1, 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 (%)
Nov 29, 2002 4.490 4.557 4.375 4.442 11,325,237 +0.08(+1.76%)
Nov 27, 2002 4.164 4.384 4.164 4.365 19,498,848 +0.28(+6.94%)
Nov 26, 2002 4.178 4.274 4.058 4.082 18,604,066 -0.17(-4.06%)
Nov 25, 2002 4.317 4.428 4.226 4.255 25,708,186 -0.06(-1.34%)
Nov 22, 2002 4.370 4.428 4.274 4.312 25,032,258 +0.09(+2.05%)
Nov 21, 2002 4.216 4.380 4.173 4.226 37,555,884 +0.23(+5.77%)
Nov 20, 2002 3.823 4.005 3.823 3.995 16,422,395 +0.15(+4.00%)
Nov 19, 2002 3.947 3.981 3.823 3.842 15,801,857 -0.18(-4.53%)
Nov 18, 2002 4.154 4.188 4.024 4.024 16,381,165 -0.08(-1.87%)
Nov 15, 2002 4.034 4.125 3.861 4.101 13,699,524 +0.07(+1.67%)
Nov 14, 2002 3.938 4.044 3.794 4.034 14,593,474 +0.26(+7.01%)
Nov 13, 2002 3.890 3.890 3.707 3.770 11,314,617 -0.17(-4.27%)
Nov 12, 2002 3.842 3.995 3.827 3.938 7,676,556 +0.18(+4.73%)
Nov 11, 2002 3.947 3.947 3.746 3.760 10,014,194 -0.41(-9.79%)
Nov 08, 2002 4.202 4.284 4.130 4.168 8,632,768 -0.08(-1.92%)
Nov 07, 2002 4.327 4.356 4.245 4.250 14,529,546 -0.22(-4.94%)
Nov 06, 2002 4.250 4.514 4.250 4.471 26,010,750 +0.42(+10.31%)
Nov 05, 2002 4.082 4.116 3.981 4.053 16,284,336 -0.20(-4.63%)
Nov 04, 2002 4.010 4.370 3.938 4.250 24,432,126 +0.36(+9.39%)
Nov 01, 2002 3.674 3.890 3.621 3.885 10,380,895 +0.13(+3.45%)
Oct 31, 2002 3.851 3.895 3.722 3.755 6,318,660 -0.06(-1.64%)
Oct 30, 2002 3.707 3.842 3.640 3.818 9,026,747 +0.13(+3.65%)
Oct 29, 2002 3.842 3.861 3.631 3.683 7,331,512 -0.19(-4.84%)
Oct 28, 2002 3.938 3.962 3.847 3.871 11,620,097 +0.02(+0.50%)
Oct 25, 2002 3.698 3.885 3.683 3.851 10,650,766 +0.17(+4.56%)
Oct 24, 2002 3.760 3.784 3.607 3.683 14,462,494 -0.04(-1.16%)
Oct 23, 2002 3.410 3.731 3.405 3.727 15,818,308 +0.39(+11.65%)
Oct 22, 2002 3.251 3.410 3.242 3.338 15,093,444 -0.25(-7.09%)
Oct 21, 2002 3.458 3.611 3.386 3.592 12,933,014 +0.06(+1.77%)
Oct 18, 2002 3.554 3.578 3.467 3.530 9,941,104 +0.00(+0.00%)
Oct 17, 2002 3.602 3.607 3.472 3.530 15,936,793 +0.22(+6.68%)
Oct 16, 2002 3.266 3.362 3.246 3.309 17,855,672 -0.17(-4.83%)
Oct 15, 2002 3.338 3.703 3.328 3.477 25,437,482 +0.57(+19.47%)
Oct 14, 2002 2.814 2.973 2.800 2.910 6,558,546 +0.02(+0.83%)
Oct 11, 2002 2.785 2.944 2.737 2.886 19,203,988 +0.15(+5.44%)
Oct 10, 2002 2.569 2.809 2.550 2.737 14,421,680 +0.17(+6.54%)
Oct 09, 2002 2.593 2.713 2.560 2.569 27,123,138 -0.07(-2.73%)
Oct 08, 2002 2.680 2.689 2.555 2.641 20,879,650 +0.05(+1.85%)
Oct 07, 2002 2.651 2.675 2.569 2.593 16,179,802 -0.18(-6.57%)
Oct 04, 2002 2.843 2.867 2.752 2.776 7,499,765 -0.05(-1.87%)
Oct 03, 2002 2.891 2.891 2.761 2.829 11,063,070 -0.16(-5.46%)
Oct 02, 2002 3.001 3.069 2.944 2.992 21,413,562 -0.14(-4.45%)
Oct 01, 2002 3.049 3.160 2.977 3.131 11,863,314 +0.08(+2.68%)
Sep 30, 2002 2.982 3.049 2.925 3.049 16,566,285 -0.00(-0.16%)
Sep 27, 2002 3.121 3.165 3.040 3.054 14,783,592 -0.11(-3.49%)
Sep 26, 2002 3.386 3.429 3.155 3.165 21,487,902 -0.14(-4.21%)
Sep 25, 2002 3.194 3.342 3.073 3.304 17,295,314 +0.12(+3.93%)
Sep 24, 2002 3.097 3.266 3.073 3.179 10,585,172 +0.08(+2.64%)
Sep 23, 2002 3.146 3.146 3.049 3.097 13,583,746 -0.10(-3.01%)
Sep 20, 2002 3.338 3.342 3.179 3.194 9,943,603 -0.14(-4.32%)
Sep 19, 2002 3.342 3.410 3.314 3.338 7,360,456 -0.07(-2.11%)
Sep 18, 2002 3.362 3.458 3.318 3.410 8,854,329 -0.06(-1.66%)
Sep 17, 2002 3.698 3.717 3.419 3.467 14,801,291 -0.05(-1.37%)
Sep 16, 2002 3.602 3.640 3.477 3.515 6,576,663 -0.11(-3.05%)
Sep 13, 2002 3.626 3.717 3.611 3.626 5,976,323 -0.08(-2.20%)
Sep 12, 2002 3.799 3.808 3.698 3.707 6,110,634 -0.21(-5.28%)
Sep 11, 2002 4.072 4.135 3.914 3.914 5,443,035 -0.16(-3.89%)
Sep 10, 2002 3.914 4.077 3.866 4.072 9,305,781 +0.28(+7.48%)
Sep 09, 2002 3.741 3.818 3.703 3.789 5,196,278 +0.08(+2.20%)
Sep 06, 2002 3.784 3.789 3.674 3.707 6,046,706 +0.10(+2.80%)
Sep 05, 2002 3.698 3.717 3.607 3.607 5,952,793 -0.22(-5.77%)
Sep 04, 2002 3.770 3.866 3.674 3.827 8,452,021 +0.12(+3.37%)
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.